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

AT&T Inc (NY: T )

21.36 -0.37 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2010 8.368 8.414 8.320 8.349 113,605,456 -0.04(-0.42%)
Mar 30, 2010 8.475 8.507 8.349 8.385 161,715,360 -0.18(-2.11%)
Mar 29, 2010 8.514 8.585 8.498 8.565 62,733,688 +0.09(+1.03%)
Mar 26, 2010 8.456 8.562 8.436 8.478 55,898,524 +0.03(+0.34%)
Mar 25, 2010 8.540 8.543 8.436 8.449 74,567,792 -0.04(-0.42%)
Mar 24, 2010 8.536 8.562 8.439 8.485 63,205,344 -0.09(-1.09%)
Mar 23, 2010 8.556 8.585 8.507 8.578 56,131,280 +0.10(+1.22%)
Mar 22, 2010 8.462 8.575 8.427 8.475 75,945,600 -0.00(-0.04%)
Mar 19, 2010 8.462 8.501 8.397 8.478 111,006,360 +0.06(+0.69%)
Mar 18, 2010 8.388 8.430 8.368 8.420 52,645,008 +0.05(+0.62%)
Mar 17, 2010 8.385 8.397 8.352 8.368 56,031,868 +0.02(+0.19%)
Mar 16, 2010 8.355 8.397 8.307 8.352 54,528,196 +0.02(+0.27%)
Mar 15, 2010 8.313 8.336 8.301 8.330 62,888,432 +0.05(+0.62%)
Mar 12, 2010 8.301 8.313 8.210 8.278 55,146,880 +0.01(+0.08%)
Mar 11, 2010 8.213 8.271 8.175 8.271 67,359,872 +0.04(+0.51%)
Mar 10, 2010 8.275 8.309 8.197 8.229 72,844,720 -0.03(-0.35%)
Mar 09, 2010 8.187 8.313 8.175 8.259 134,521,344 +0.09(+1.11%)
Mar 08, 2010 8.094 8.194 8.045 8.168 76,349,744 +0.09(+1.16%)
Mar 05, 2010 8.087 8.094 8.019 8.074 86,540,048 +0.01(+0.12%)
Mar 04, 2010 8.042 8.078 8.013 8.065 88,922,208 +0.02(+0.28%)
Mar 03, 2010 8.087 8.087 8.016 8.042 64,050,828 +0.00(+0.04%)
Mar 02, 2010 8.078 8.097 7.984 8.039 103,378,352 -0.04(-0.48%)
Mar 01, 2010 8.049 8.100 8.023 8.078 77,083,368 +0.06(+0.77%)
Feb 26, 2010 8.032 8.049 7.984 8.016 90,324,864 +0.01(+0.16%)
Feb 25, 2010 8.000 8.032 7.952 8.003 91,559,088 -0.04(-0.53%)
Feb 24, 2010 8.039 8.061 8.013 8.046 89,663,712 +0.02(+0.29%)
Feb 23, 2010 8.078 8.087 8.023 8.023 88,255,600 -0.06(-0.76%)
Feb 22, 2010 8.120 8.129 8.068 8.084 96,274,512 -0.03(-0.32%)
Feb 19, 2010 8.142 8.207 8.084 8.110 107,419,568 -0.05(-0.55%)
Feb 18, 2010 8.207 8.249 8.129 8.155 83,614,128 -0.05(-0.63%)
Feb 17, 2010 8.210 8.246 8.142 8.207 60,371,260 +0.03(+0.32%)
Feb 16, 2010 8.175 8.236 8.120 8.181 80,171,208 +0.08(+1.00%)
Feb 12, 2010 8.087 8.100 8.100 8.100 105,579,232 -0.04(-0.48%)
Feb 11, 2010 8.094 8.200 8.023 8.139 84,947,784 +0.02(+0.28%)
Feb 10, 2010 8.152 8.158 8.081 8.116 82,479,456 -0.05(-0.55%)
Feb 09, 2010 8.136 8.213 8.094 8.162 108,135,760 +0.06(+0.78%)
Feb 08, 2010 8.139 8.165 8.065 8.099 84,101,184 -0.06(-0.69%)
Feb 05, 2010 8.116 8.178 8.065 8.155 157,486,720 +0.07(+0.84%)
Feb 04, 2010 8.217 8.236 8.087 8.087 100,039,248 -0.16(-1.96%)
Feb 03, 2010 8.281 8.339 8.207 8.249 71,042,248 -0.05(-0.62%)
Feb 02, 2010 8.197 8.349 8.165 8.301 96,315,024 +0.10(+1.18%)
Feb 01, 2010 8.294 8.307 8.168 8.204 113,698,584 +0.01(+0.12%)
Jan 29, 2010 8.275 8.320 8.191 8.194 120,473,224 -0.06(-0.70%)
Jan 28, 2010 8.304 8.449 8.171 8.252 161,120,400 -0.03(-0.31%)
Jan 27, 2010 8.145 8.439 8.110 8.278 182,544,144 +0.09(+1.14%)
Jan 26, 2010 8.207 8.242 8.097 8.184 105,750,752 -0.08(-0.98%)
Jan 25, 2010 8.313 8.368 8.181 8.265 92,545,560 +0.06(+0.75%)
Jan 22, 2010 8.246 8.346 8.194 8.204 118,794,584 -0.09(-1.09%)
Jan 21, 2010 8.375 8.394 8.207 8.294 124,030,848 -0.05(-0.62%)
Jan 20, 2010 8.410 8.410 8.304 8.346 120,973,208 -0.12(-1.41%)
Jan 19, 2010 8.375 8.481 8.336 8.465 105,115,232 +0.13(+1.59%)
Jan 15, 2010 8.481 8.333 8.333 8.333 198,135,120 -0.13(-1.53%)
Jan 14, 2010 8.607 8.675 8.427 8.462 130,750,888 -0.15(-1.69%)
Jan 13, 2010 8.724 8.756 8.572 8.607 131,819,296 -0.10(-1.19%)
Jan 12, 2010 8.675 8.759 8.653 8.711 81,421,712 -0.00(-0.04%)
Jan 11, 2010 8.782 8.795 8.675 8.714 79,822,976 -0.04(-0.48%)
Jan 08, 2010 8.818 8.850 8.685 8.756 85,530,360 -0.06(-0.73%)
Jan 07, 2010 8.911 8.947 8.763 8.821 103,992,288 -0.10(-1.12%)
Jan 06, 2010 9.031 9.057 8.902 8.921 117,282,736 -0.13(-1.46%)
Jan 05, 2010 9.136 9.146 9.025 9.053 110,646,048 -0.04(-0.49%)
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.