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 (%)
Apr 28, 2006 7.767 7.788 7.691 7.717 48,134,048 -0.05(-0.64%)
Apr 27, 2006 7.703 7.791 7.656 7.767 44,459,668 +0.06(+0.84%)
Apr 26, 2006 7.588 7.759 7.567 7.703 79,875,184 +0.16(+2.19%)
Apr 25, 2006 7.582 7.667 7.494 7.538 81,539,336 +0.02(+0.27%)
Apr 24, 2006 7.464 7.526 7.405 7.517 51,523,824 +0.05(+0.71%)
Apr 21, 2006 7.520 7.553 7.449 7.464 51,962,956 +0.00(+0.04%)
Apr 20, 2006 7.582 7.591 7.461 7.461 54,159,296 -0.12(-1.59%)
Apr 19, 2006 7.597 7.679 7.508 7.582 46,258,652 -0.06(-0.73%)
Apr 18, 2006 7.491 7.661 7.494 7.638 53,068,428 +0.15(+2.01%)
Apr 17, 2006 7.538 7.573 7.461 7.488 26,566,648 -0.04(-0.59%)
Apr 13, 2006 7.544 7.561 7.491 7.532 46,299,068 -0.01(-0.16%)
Apr 12, 2006 7.656 7.656 7.502 7.544 49,036,764 -0.05(-0.62%)
Apr 11, 2006 7.650 7.691 7.520 7.591 57,256,312 -0.07(-0.96%)
Apr 10, 2006 7.703 7.712 7.635 7.664 34,348,760 -0.04(-0.50%)
Apr 07, 2006 7.791 7.812 7.688 7.703 74,747,904 -0.09(-1.10%)
Apr 06, 2006 7.876 7.938 7.753 7.788 60,582,580 -0.19(-2.36%)
Apr 05, 2006 7.988 8.006 7.944 7.976 61,573,596 -0.01(-0.11%)
Apr 04, 2006 7.962 8.024 7.938 7.985 37,267,820 +0.05(+0.63%)
Apr 03, 2006 8.018 8.021 7.929 7.935 47,260,876 -0.03(-0.33%)
Mar 31, 2006 7.959 8.035 7.956 7.962 50,375,556 +0.01(+0.07%)
Mar 30, 2006 8.027 8.059 7.950 7.956 58,335,296 -0.07(-0.88%)
Mar 29, 2006 7.962 8.071 7.962 8.027 42,508,196 +0.07(+0.89%)
Mar 28, 2006 8.024 8.068 7.932 7.956 60,639,976 -0.09(-1.06%)
Mar 27, 2006 8.059 8.074 8.032 8.041 63,756,692 -0.02(-0.22%)
Mar 24, 2006 7.979 8.068 7.974 8.059 96,548,624 +0.11(+1.37%)
Mar 23, 2006 7.926 7.953 7.921 7.950 79,595,000 +0.02(+0.30%)
Mar 22, 2006 7.750 7.935 7.750 7.926 59,778,352 +0.06(+0.75%)
Mar 21, 2006 7.897 7.909 7.829 7.868 56,577,068 -0.03(-0.37%)
Mar 20, 2006 7.950 7.997 7.862 7.897 50,341,596 -0.05(-0.67%)
Mar 17, 2006 8.009 8.024 7.912 7.950 73,418,960 -0.03(-0.41%)
Mar 16, 2006 8.003 8.053 7.915 7.982 62,158,428 -0.06(-0.73%)
Mar 15, 2006 8.021 8.053 7.950 8.041 33,313,252 -0.00(-0.04%)
Mar 14, 2006 7.985 8.071 7.974 8.044 64,845,864 +0.06(+0.74%)
Mar 13, 2006 8.021 8.065 7.971 7.985 72,281,224 -0.03(-0.40%)
Mar 10, 2006 7.947 8.024 7.894 8.018 98,675,344 +0.08(+1.04%)
Mar 09, 2006 7.888 7.991 7.885 7.935 69,118,320 +0.05(+0.60%)
Mar 08, 2006 7.876 7.897 7.756 7.888 72,202,768 +0.08(+0.98%)
Mar 07, 2006 7.956 7.956 7.688 7.812 138,297,424 -0.15(-1.89%)
Mar 06, 2006 8.050 8.156 7.885 7.962 192,759,664 -0.28(-3.39%)
Mar 03, 2006 8.300 8.303 8.200 8.242 37,260,008 -0.09(-1.03%)
Mar 02, 2006 8.271 8.359 8.233 8.327 49,847,444 +0.06(+0.68%)
Mar 01, 2006 8.127 8.297 8.127 8.271 45,991,028 +0.15(+1.81%)
Feb 28, 2006 8.177 8.177 8.109 8.124 35,420,952 -0.05(-0.65%)
Feb 27, 2006 8.103 8.239 8.091 8.177 40,147,480 +0.06(+0.73%)
Feb 24, 2006 8.231 8.265 8.074 8.118 44,745,632 -0.11(-1.32%)
Feb 23, 2006 8.286 8.309 8.171 8.227 38,056,424 -0.09(-1.10%)
Feb 22, 2006 8.353 8.353 8.262 8.318 32,244,120 +0.03(+0.36%)
Feb 21, 2006 8.318 8.383 8.283 8.289 47,100,576 -0.04(-0.46%)
Feb 17, 2006 8.392 8.406 8.294 8.327 53,703,520 -0.05(-0.60%)
Feb 16, 2006 8.392 8.436 8.310 8.377 47,981,556 +0.04(+0.46%)
Feb 15, 2006 8.280 8.359 8.224 8.339 47,967,632 +0.01(+0.11%)
Feb 14, 2006 8.144 8.486 8.144 8.330 78,317,000 +0.19(+2.31%)
Feb 13, 2006 8.127 8.191 8.082 8.141 56,685,748 +0.05(+0.62%)
Feb 10, 2006 7.959 8.133 7.953 8.091 55,964,728 +0.10(+1.29%)
Feb 09, 2006 8.038 8.065 7.956 7.988 48,138,804 +0.00(+0.00%)
Feb 08, 2006 7.929 7.991 7.853 7.988 46,283,444 +0.06(+0.78%)
Feb 07, 2006 7.985 8.012 7.882 7.926 48,118,084 -0.04(-0.48%)
Feb 06, 2006 7.891 7.985 7.873 7.965 61,007,108 +0.08(+0.97%)
Feb 03, 2006 7.809 7.929 7.773 7.888 74,030,280 +0.08(+1.02%)
Feb 02, 2006 7.876 7.879 7.744 7.809 50,736,236 -0.01(-0.11%)
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.