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 30, 2004 5.138 5.159 5.014 5.050 36,356,952 -0.10(-1.94%)
Apr 29, 2004 5.256 5.256 5.135 5.150 19,359,174 -0.11(-2.02%)
Apr 28, 2004 5.344 5.344 5.238 5.256 15,147,173 -0.09(-1.60%)
Apr 27, 2004 5.391 5.412 5.318 5.341 15,685,475 -0.05(-0.93%)
Apr 26, 2004 5.377 5.415 5.353 5.391 16,516,532 -0.01(-0.16%)
Apr 23, 2004 5.359 5.462 5.241 5.400 36,204,120 +0.09(+1.72%)
Apr 22, 2004 5.400 5.403 5.241 5.309 43,836,464 -0.16(-3.01%)
Apr 21, 2004 5.388 5.503 5.347 5.474 29,297,554 +0.09(+1.58%)
Apr 20, 2004 5.550 5.550 5.385 5.388 23,378,948 -0.16(-2.92%)
Apr 19, 2004 5.494 5.562 5.456 5.550 16,289,324 +0.01(+0.11%)
Apr 16, 2004 5.530 5.591 5.483 5.544 13,547,550 +0.06(+1.02%)
Apr 15, 2004 5.553 5.583 5.486 5.488 18,993,400 -0.06(-1.01%)
Apr 14, 2004 5.527 5.612 5.527 5.544 13,266,682 -0.03(-0.48%)
Apr 13, 2004 5.609 5.639 5.565 5.571 15,772,418 -0.05(-0.94%)
Apr 12, 2004 5.612 5.653 5.597 5.624 11,738,380 -0.04(-0.68%)
Apr 08, 2004 5.715 5.748 5.633 5.662 23,306,608 -0.09(-1.49%)
Apr 07, 2004 5.765 5.783 5.668 5.748 41,616,688 -0.06(-1.06%)
Apr 06, 2004 5.739 5.815 5.718 5.809 14,055,965 +0.07(+1.23%)
Apr 05, 2004 5.786 5.792 5.692 5.739 12,994,305 -0.03(-0.56%)
Apr 02, 2004 5.727 5.774 5.668 5.771 23,136,118 +0.09(+1.55%)
Apr 01, 2004 5.627 5.736 5.627 5.683 32,976,346 -0.08(-1.38%)
Mar 31, 2004 5.854 5.854 5.730 5.762 20,101,928 -0.07(-1.21%)
Mar 30, 2004 5.821 5.874 5.771 5.833 12,552,116 -0.01(-0.15%)
Mar 29, 2004 5.871 5.871 5.818 5.842 8,973,851 -0.04(-0.75%)
Mar 26, 2004 5.809 5.912 5.789 5.886 14,246,154 +0.05(+0.86%)
Mar 25, 2004 5.768 5.836 5.739 5.836 13,848,116 +0.12(+2.06%)
Mar 24, 2004 5.703 5.777 5.689 5.718 11,727,852 +0.01(+0.26%)
Mar 23, 2004 5.695 5.748 5.650 5.703 12,078,682 +0.02(+0.36%)
Mar 22, 2004 5.771 5.774 5.642 5.683 15,264,343 -0.10(-1.78%)
Mar 19, 2004 5.768 5.851 5.756 5.786 22,043,212 +0.02(+0.36%)
Mar 18, 2004 5.703 5.792 5.668 5.765 14,566,418 +0.07(+1.19%)
Mar 17, 2004 5.639 5.724 5.630 5.697 11,887,135 +0.10(+1.84%)
Mar 16, 2004 5.606 5.615 5.580 5.594 17,263,022 +0.04(+0.69%)
Mar 15, 2004 5.600 5.600 5.197 5.556 19,834,306 -0.06(-1.05%)
Mar 12, 2004 5.647 5.668 5.565 5.615 18,014,608 +0.02(+0.37%)
Mar 11, 2004 5.933 5.933 5.580 5.594 26,748,684 -0.12(-2.06%)
Mar 10, 2004 5.795 5.795 5.703 5.712 17,062,984 -0.08(-1.42%)
Mar 09, 2004 5.859 5.859 5.786 5.795 13,801,248 -0.03(-0.56%)
Mar 08, 2004 6.036 6.036 5.824 5.827 11,926,531 -0.04(-0.75%)
Mar 05, 2004 5.889 5.921 5.862 5.871 16,134,456 -0.02(-0.30%)
Mar 04, 2004 5.918 5.951 5.883 5.889 15,391,362 -0.02(-0.40%)
Mar 03, 2004 5.921 5.930 5.845 5.912 20,987,664 -0.01(-0.15%)
Mar 02, 2004 5.968 6.033 5.874 5.921 24,229,024 -0.08(-1.28%)
Mar 01, 2004 5.968 6.010 5.927 5.998 17,799,966 +0.10(+1.70%)
Feb 27, 2004 5.954 5.954 5.871 5.898 16,276,079 -0.04(-0.60%)
Feb 26, 2004 5.904 5.951 5.833 5.933 16,704,004 -0.03(-0.49%)
Feb 25, 2004 5.892 5.963 5.815 5.963 27,960,120 +0.09(+1.50%)
Feb 24, 2004 5.730 5.907 5.668 5.874 26,304,118 +0.07(+1.17%)
Feb 23, 2004 5.889 5.910 5.786 5.806 18,367,136 -0.08(-1.40%)
Feb 20, 2004 5.918 5.924 5.856 5.889 21,552,458 +0.00(+0.00%)
Feb 19, 2004 5.933 6.066 5.889 5.889 28,824,458 -0.03(-0.45%)
Feb 18, 2004 5.886 5.918 5.845 5.915 14,961,739 +0.03(+0.55%)
Feb 17, 2004 5.910 5.927 5.824 5.883 13,740,456 -0.01(-0.10%)
Feb 13, 2004 5.927 5.965 5.883 5.889 12,651,965 -0.02(-0.30%)
Feb 12, 2004 5.889 5.930 5.848 5.907 13,590,003 +0.03(+0.45%)
Feb 11, 2004 5.871 5.910 5.830 5.880 19,662,456 +0.03(+0.45%)
Feb 10, 2004 5.742 5.921 5.730 5.854 19,680,118 +0.11(+1.95%)
Feb 09, 2004 5.762 5.771 5.703 5.742 15,229,022 +0.01(+0.15%)
Feb 06, 2004 5.647 5.762 5.615 5.733 15,141,399 +0.14(+2.47%)
Feb 05, 2004 5.642 5.683 5.583 5.594 20,854,532 -0.04(-0.73%)
Feb 04, 2004 5.697 5.697 5.612 5.636 20,564,494 -0.07(-1.24%)
Feb 03, 2004 5.824 5.827 5.656 5.706 21,986,156 -0.04(-0.77%)
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.