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: 4:10 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 (%)
May 31, 2006 7.611 7.676 7.561 7.673 57,792,916 +0.06(+0.85%)
May 30, 2006 7.788 7.788 7.597 7.608 57,559,256 -0.11(-1.49%)
May 26, 2006 7.614 7.738 7.603 7.723 40,528,196 +0.16(+2.06%)
May 25, 2006 7.523 7.570 7.479 7.567 39,119,104 +0.07(+0.94%)
May 24, 2006 7.455 7.517 7.420 7.497 47,236,424 +0.06(+0.83%)
May 23, 2006 7.367 7.526 7.364 7.435 45,653,104 +0.00(+0.04%)
May 22, 2006 7.447 7.550 7.394 7.432 59,597,672 -0.01(-0.16%)
May 19, 2006 7.361 7.494 7.323 7.444 73,770,808 +0.16(+2.18%)
May 18, 2006 7.376 7.417 7.279 7.285 56,104,652 -0.11(-1.43%)
May 17, 2006 7.558 7.561 7.335 7.391 59,692,428 -0.20(-2.60%)
May 16, 2006 7.608 7.623 7.535 7.588 29,504,044 -0.01(-0.08%)
May 15, 2006 7.564 7.608 7.508 7.594 41,661,180 +0.05(+0.66%)
May 12, 2006 7.688 7.697 7.544 7.544 44,127,860 -0.14(-1.88%)
May 11, 2006 7.706 7.747 7.635 7.688 51,360,464 -0.02(-0.23%)
May 10, 2006 7.747 7.767 7.664 7.706 39,501,516 -0.04(-0.53%)
May 09, 2006 7.697 7.756 7.670 7.747 34,620,120 +0.05(+0.65%)
May 08, 2006 7.685 7.729 7.641 7.697 41,882,952 +0.05(+0.65%)
May 05, 2006 7.697 7.700 7.617 7.647 35,064,688 +0.01(+0.19%)
May 04, 2006 7.714 7.714 7.611 7.632 34,390,196 -0.02(-0.27%)
May 03, 2006 7.703 7.723 7.617 7.653 33,653,216 -0.05(-0.65%)
May 02, 2006 7.753 7.756 7.691 7.703 39,565,368 +0.00(+0.00%)
May 01, 2006 7.770 7.791 7.685 7.703 35,958,912 -0.01(-0.19%)
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%)
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.