Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AT&T Inc (NY: T )

21.73 -0.05 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.114 7.326 7.080 7.214 0 -0.10(-1.33%)
Feb 26, 2009 7.299 7.408 7.232 7.311 137,540,208 +0.12(+1.60%)
Feb 25, 2009 7.120 7.320 7.026 7.196 201,683,840 +0.14(+1.98%)
Feb 24, 2009 6.886 7.105 6.768 7.056 130,084,136 +0.17(+2.51%)
Feb 23, 2009 7.223 7.269 6.838 6.883 119,961,272 -0.27(-3.82%)
Feb 20, 2009 7.020 7.266 6.950 7.156 131,524,400 +0.12(+1.68%)
Feb 19, 2009 7.059 7.171 7.014 7.038 92,342,664 +0.07(+1.00%)
Feb 18, 2009 7.086 7.102 6.904 6.968 93,985,984 -0.08(-1.12%)
Feb 17, 2009 7.168 7.238 6.977 7.047 125,581,504 -0.29(-4.01%)
Feb 13, 2009 7.378 7.511 7.329 7.341 77,490,512 -0.03(-0.41%)
Feb 12, 2009 7.335 7.408 7.138 7.372 133,514,800 -0.05(-0.61%)
Feb 11, 2009 7.551 7.551 7.329 7.417 86,144,768 -0.04(-0.49%)
Feb 10, 2009 7.800 7.888 7.405 7.454 125,642,328 -0.40(-5.14%)
Feb 09, 2009 7.927 7.961 7.800 7.857 73,330,512 -0.06(-0.73%)
Feb 06, 2009 7.642 8.006 7.636 7.915 101,628,208 +0.28(+3.70%)
Feb 05, 2009 7.457 7.736 7.408 7.633 97,981,328 +0.15(+1.99%)
Feb 04, 2009 7.745 7.873 7.405 7.484 117,429,464 -0.22(-2.80%)
Feb 03, 2009 7.721 7.769 7.520 7.700 103,556,992 +0.06(+0.83%)
Feb 02, 2009 7.578 7.721 7.429 7.636 89,115,864 +0.16(+2.19%)
Jan 30, 2009 7.517 7.572 7.360 7.472 0 -0.03(-0.36%)
Jan 29, 2009 7.751 7.751 7.384 7.499 146,545,840 -0.36(-4.63%)
Jan 28, 2009 7.663 8.194 7.517 7.863 185,391,200 -0.01(-0.08%)
Jan 27, 2009 7.897 8.030 7.800 7.869 114,312,960 -0.27(-3.35%)
Jan 26, 2009 7.863 8.228 7.863 8.143 118,924,432 +0.22(+2.72%)
Jan 23, 2009 7.608 7.988 7.514 7.927 112,411,056 +0.19(+2.39%)
Jan 22, 2009 7.642 7.860 7.578 7.742 99,408,504 -0.08(-1.09%)
Jan 21, 2009 7.654 7.833 7.624 7.827 125,325,376 +0.23(+3.08%)
Jan 20, 2009 7.642 7.815 7.551 7.593 113,050,800 -0.96(-11.25%)
Jan 19, 2009 7.733 8.555 7.733 8.555 26,360 +0.90(+11.73%)
Jan 16, 2009 7.851 7.876 7.551 7.657 109,854,920 +0.03(+0.44%)
Jan 15, 2009 7.672 7.690 7.253 7.624 142,397,200 -0.09(-1.14%)
Jan 14, 2009 7.772 7.815 7.590 7.712 121,271,776 -0.18(-2.23%)
Jan 13, 2009 7.854 7.900 7.681 7.888 104,108,920 +0.02(+0.19%)
Jan 12, 2009 8.112 8.179 7.806 7.873 113,022,304 -0.22(-2.77%)
Jan 09, 2009 8.243 8.328 8.070 8.097 101,952,728 -0.15(-1.84%)
Jan 08, 2009 8.170 8.300 8.140 8.249 70,634,768 -0.01(-0.11%)
Jan 07, 2009 8.391 8.391 8.194 8.258 100,693,296 -0.21(-2.44%)
Jan 06, 2009 8.527 8.584 8.375 8.464 96,199,784 -0.04(-0.46%)
Jan 05, 2009 8.614 8.641 8.393 8.503 108,413,896 -0.30(-3.37%)
Jan 02, 2009 8.596 8.811 8.503 8.799 0 +0.28(+3.23%)
Jan 01, 2009 8.431 8.638 8.330 8.524 0 +0.00(+0.00%)
Dec 31, 2008 8.431 8.638 8.330 8.524 69,425,856 +0.08(+0.96%)
Dec 30, 2008 8.345 8.443 8.216 8.443 68,924,776 +0.11(+1.33%)
Dec 29, 2008 8.381 8.399 8.171 8.333 57,180,372 -0.02(-0.29%)
Dec 26, 2008 8.369 8.413 8.309 8.357 27,399,878 +0.03(+0.40%)
Dec 24, 2008 8.309 8.396 8.285 8.324 22,937,384 +0.03(+0.40%)
Dec 23, 2008 8.455 8.539 8.258 8.291 72,206,112 -0.12(-1.46%)
Dec 22, 2008 8.416 8.569 8.233 8.413 82,092,280 +0.00(+0.04%)
Dec 19, 2008 8.375 8.512 8.225 8.410 162,681,104 +0.12(+1.44%)
Dec 18, 2008 8.494 8.629 8.225 8.291 110,926,144 -0.12(-1.42%)
Dec 17, 2008 8.378 8.584 8.237 8.410 102,202,344 -0.03(-0.39%)
Dec 16, 2008 8.150 8.494 8.093 8.443 149,585,344 +0.33(+4.05%)
Dec 15, 2008 8.270 8.357 7.947 8.114 142,434,144 -0.31(-3.73%)
Dec 12, 2008 8.201 8.515 8.159 8.428 109,788,648 +0.07(+0.86%)
Dec 11, 2008 8.270 8.527 8.228 8.357 130,190,384 -0.04(-0.50%)
Dec 10, 2008 8.781 8.877 8.264 8.399 148,849,072 -0.32(-3.70%)
Dec 09, 2008 8.922 9.027 8.602 8.722 132,329,000 -0.25(-2.74%)
Dec 08, 2008 8.644 9.167 8.626 8.967 153,399,936 +0.55(+6.50%)
Dec 05, 2008 8.264 8.626 8.067 8.419 171,189,472 -0.01(-0.07%)
Dec 04, 2008 8.461 8.865 8.270 8.425 150,398,272 -0.27(-3.13%)
Dec 03, 2008 8.461 8.784 8.165 8.698 142,701,616 +0.31(+3.71%)
Dec 02, 2008 8.177 8.449 8.135 8.387 123,605,392 +0.32(+4.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.