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

AT&T Inc (NY: T )

16.33 +0.21 (+1.30%)
Official Closing Price Updated: 6:30 PM EDT, Apr 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 28, 2011 9.863 9.915 9.830 9.907 60,683,288 +0.09(+0.88%)
Feb 25, 2011 9.702 9.838 9.695 9.821 46,019,908 +0.07(+0.75%)
Feb 24, 2011 9.779 9.793 9.639 9.748 80,609,792 -0.04(-0.39%)
Feb 23, 2011 9.863 9.877 9.782 9.786 70,934,048 -0.06(-0.60%)
Feb 22, 2011 9.887 9.922 9.793 9.845 74,411,832 -0.13(-1.30%)
Feb 18, 2011 9.961 9.978 9.898 9.974 56,480,664 +0.02(+0.25%)
Feb 17, 2011 9.866 9.968 9.828 9.950 54,119,860 +0.07(+0.71%)
Feb 16, 2011 9.842 9.912 9.807 9.880 65,313,064 +0.03(+0.28%)
Feb 15, 2011 9.887 9.894 9.775 9.852 67,753,840 -0.08(-0.84%)
Feb 14, 2011 9.915 9.961 9.849 9.936 65,560,948 -0.00(-0.04%)
Feb 11, 2011 9.821 9.981 9.807 9.940 63,737,164 +0.08(+0.81%)
Feb 10, 2011 9.769 9.929 9.706 9.859 101,033,464 +0.09(+0.97%)
Feb 09, 2011 9.744 9.779 9.646 9.765 53,393,868 +0.02(+0.22%)
Feb 08, 2011 9.765 9.775 9.695 9.744 56,787,728 -0.02(-0.18%)
Feb 07, 2011 9.765 9.779 9.672 9.762 94,214,568 -0.00(-0.04%)
Feb 04, 2011 9.796 9.796 9.716 9.765 52,490,524 -0.01(-0.07%)
Feb 03, 2011 9.660 9.779 9.629 9.772 60,391,304 +0.11(+1.16%)
Feb 02, 2011 9.789 9.793 9.622 9.660 67,025,844 -0.07(-0.72%)
Feb 01, 2011 9.748 9.748 9.650 9.730 75,608,224 +0.12(+1.27%)
Jan 31, 2011 9.573 9.629 9.496 9.608 83,790,208 +0.01(+0.11%)
Jan 28, 2011 9.775 9.782 9.570 9.597 117,452,640 -0.22(-2.28%)
Jan 27, 2011 9.803 9.863 9.709 9.821 167,284,656 -0.21(-2.09%)
Jan 26, 2011 10.08 10.11 10.01 10.03 69,823,208 -0.01(-0.10%)
Jan 25, 2011 9.943 10.04 9.915 10.04 79,164,216 +0.10(+0.98%)
Jan 24, 2011 9.936 9.971 9.884 9.943 57,249,552 +0.05(+0.53%)
Jan 21, 2011 9.884 9.943 9.856 9.891 108,908,560 +0.03(+0.35%)
Jan 20, 2011 9.947 9.954 9.828 9.856 85,064,632 -0.03(-0.35%)
Jan 19, 2011 9.894 9.940 9.863 9.891 90,639,720 +0.00(+0.00%)
Jan 18, 2011 9.968 9.981 9.866 9.891 89,405,400 -0.03(-0.35%)
Jan 14, 2011 9.779 9.933 9.744 9.926 97,937,832 +0.12(+1.25%)
Jan 13, 2011 9.824 9.842 9.730 9.803 102,854,928 +0.01(+0.14%)
Jan 12, 2011 9.744 9.848 9.720 9.789 103,199,064 +0.05(+0.47%)
Jan 11, 2011 9.817 9.856 9.674 9.744 164,193,952 -0.15(-1.52%)
Jan 10, 2011 9.964 9.988 9.821 9.894 118,407,400 -0.18(-1.77%)
Jan 07, 2011 10.16 10.16 10.01 10.07 136,170,336 -0.01(-0.08%)
Jan 06, 2011 10.32 10.34 10.02 10.08 116,771,056 -0.24(-2.29%)
Jan 05, 2011 10.27 10.36 10.18 10.32 81,782,360 +0.03(+0.33%)
Jan 04, 2011 10.25 10.29 10.20 10.28 60,407,060 +0.08(+0.81%)
Jan 03, 2011 10.21 10.23 10.15 10.20 59,812,124 +0.09(+0.88%)
Dec 31, 2010 10.10 10.16 10.08 10.11 44,246,232 +0.02(+0.17%)
Dec 30, 2010 10.07 10.10 10.05 10.09 37,513,924 +0.01(+0.07%)
Dec 29, 2010 10.08 10.13 10.05 10.09 35,564,836 +0.03(+0.27%)
Dec 28, 2010 10.10 10.12 10.05 10.06 39,746,484 -0.01(-0.07%)
Dec 27, 2010 10.04 10.12 10.03 10.07 33,852,876 +0.02(+0.17%)
Dec 23, 2010 10.02 10.06 10.00 10.05 36,898,200 +0.02(+0.24%)
Dec 22, 2010 9.983 10.03 9.976 10.02 49,021,516 +0.02(+0.21%)
Dec 21, 2010 10.05 10.08 9.997 10.00 48,507,844 -0.04(-0.41%)
Dec 20, 2010 10.15 10.16 9.973 10.04 80,182,568 -0.01(-0.07%)
Dec 17, 2010 10.05 10.07 9.945 10.05 105,229,664 -0.01(-0.07%)
Dec 16, 2010 10.06 10.10 10.02 10.06 50,117,288 +0.03(+0.34%)
Dec 15, 2010 10.09 10.17 9.976 10.02 101,118,576 -0.07(-0.72%)
Dec 14, 2010 9.921 10.10 9.914 10.10 77,243,440 +0.19(+1.95%)
Dec 13, 2010 9.962 9.979 9.897 9.904 69,165,200 -0.04(-0.38%)
Dec 10, 2010 9.948 9.969 9.893 9.942 76,353,064 +0.02(+0.24%)
Dec 09, 2010 9.862 9.917 9.842 9.917 60,800,080 +0.07(+0.66%)
Dec 08, 2010 9.873 9.880 9.790 9.852 50,118,648 +0.03(+0.32%)
Dec 07, 2010 9.776 9.893 9.749 9.821 72,615,984 +0.08(+0.85%)
Dec 06, 2010 9.769 9.814 9.725 9.739 67,031,032 -0.07(-0.67%)
Dec 03, 2010 9.766 9.807 9.708 9.804 66,729,280 -0.02(-0.21%)
Dec 02, 2010 9.708 9.859 9.708 9.825 65,319,468 +0.09(+0.95%)
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.