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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 31, 2009 8.513 8.532 8.361 8.477 84,714,656 -0.04(-0.42%)
Jul 30, 2009 8.468 8.597 8.435 8.513 97,169,096 +0.13(+1.50%)
Jul 29, 2009 8.229 8.393 8.209 8.387 83,783,160 +0.14(+1.69%)
Jul 28, 2009 8.280 8.338 8.206 8.248 75,983,160 -0.04(-0.51%)
Jul 27, 2009 8.251 8.325 8.196 8.290 81,223,064 +0.06(+0.79%)
Jul 24, 2009 8.167 8.277 8.161 8.225 915 -0.01(-0.12%)
Jul 23, 2009 8.090 8.387 8.083 8.235 170,278,128 +0.21(+2.58%)
Jul 22, 2009 7.980 8.077 7.925 8.028 95,591,744 +0.09(+1.10%)
Jul 21, 2009 7.938 8.006 7.881 7.941 74,704,776 +0.05(+0.61%)
Jul 20, 2009 7.799 7.905 7.757 7.892 74,583,888 +0.14(+1.83%)
Jul 17, 2009 7.698 7.753 7.634 7.750 80,176,760 +0.09(+1.14%)
Jul 16, 2009 7.724 7.750 7.644 7.663 93,708,480 -0.08(-1.08%)
Jul 15, 2009 7.624 7.757 7.614 7.747 79,466,232 +0.17(+2.22%)
Jul 14, 2009 7.660 7.695 7.519 7.579 83,855,104 -0.10(-1.35%)
Jul 13, 2009 7.543 7.702 7.540 7.682 79,613,712 +0.11(+1.41%)
Jul 10, 2009 7.540 7.595 7.495 7.576 67,532,384 +0.02(+0.26%)
Jul 09, 2009 7.647 7.656 7.540 7.556 78,784,568 -0.05(-0.68%)
Jul 08, 2009 7.805 7.808 7.540 7.608 105,467,056 -0.26(-3.25%)
Jul 07, 2009 8.035 8.035 7.837 7.863 73,487,336 -0.15(-1.90%)
Jul 06, 2009 7.934 8.044 7.902 8.015 79,104,776 +0.07(+0.85%)
Jul 02, 2009 8.077 8.077 7.909 7.947 83,552,408 -0.16(-1.91%)
Jul 01, 2009 8.060 8.144 8.031 8.102 69,676,384 +0.07(+0.93%)
Jun 30, 2009 8.125 8.135 7.967 8.028 88,001,384 -0.12(-1.51%)
Jun 29, 2009 8.044 8.167 8.028 8.151 70,786,976 +0.13(+1.61%)
Jun 26, 2009 8.006 8.048 7.954 8.022 61,522,260 -0.01(-0.12%)
Jun 25, 2009 7.960 8.083 7.944 8.031 98,073,400 +0.06(+0.81%)
Jun 24, 2009 8.025 8.073 7.925 7.967 84,163,792 -0.00(-0.04%)
Jun 23, 2009 7.831 8.009 7.789 7.970 129,529,104 +0.16(+2.11%)
Jun 22, 2009 7.731 7.831 7.702 7.805 123,211,144 +0.04(+0.46%)
Jun 19, 2009 7.857 7.876 7.695 7.770 131,250,544 -0.03(-0.37%)
Jun 18, 2009 7.799 7.873 7.750 7.799 88,787,360 -0.00(-0.04%)
Jun 17, 2009 7.841 7.897 7.789 7.802 86,807,888 -0.03(-0.33%)
Jun 16, 2009 7.873 7.934 7.786 7.828 94,452,960 -0.13(-1.66%)
Jun 15, 2009 8.009 8.054 7.870 7.960 98,916,088 -0.12(-1.52%)
Jun 12, 2009 7.967 8.096 7.947 8.083 83,668,200 +0.07(+0.89%)
Jun 11, 2009 7.873 8.080 7.854 8.012 110,142,056 +0.16(+2.10%)
Jun 10, 2009 7.860 7.899 7.802 7.847 103,377,408 +0.02(+0.29%)
Jun 09, 2009 7.899 7.944 7.795 7.825 93,824,728 -0.06(-0.78%)
Jun 08, 2009 7.792 7.941 7.783 7.886 91,665,400 -0.05(-0.65%)
Jun 05, 2009 7.951 7.999 7.899 7.938 79,728,056 +0.06(+0.82%)
Jun 04, 2009 7.963 8.006 7.834 7.873 102,037,440 -0.03(-0.41%)
Jun 03, 2009 7.973 8.060 7.847 7.905 106,452,400 -0.12(-1.53%)
Jun 02, 2009 7.986 8.073 7.941 8.028 90,728,336 +0.06(+0.81%)
Jun 01, 2009 8.070 8.115 7.938 7.963 86,454,440 -0.05(-0.61%)
May 29, 2009 7.993 8.012 7.834 8.012 78,084,376 +0.05(+0.65%)
May 28, 2009 7.828 8.025 7.760 7.960 81,753,424 +0.18(+2.33%)
May 27, 2009 7.899 7.999 7.747 7.779 80,046,112 -0.14(-1.80%)
May 26, 2009 7.692 7.941 7.631 7.921 100,581,808 +0.27(+3.51%)
May 22, 2009 7.624 7.734 7.556 7.653 72,810,888 +0.00(+0.04%)
May 21, 2009 7.750 7.837 7.579 7.650 95,621,320 -0.15(-1.91%)
May 20, 2009 8.035 8.035 7.786 7.799 117,212,224 -0.17(-2.19%)
May 19, 2009 7.999 8.028 7.960 7.973 77,088,568 +0.03(+0.33%)
May 18, 2009 8.086 8.132 7.905 7.947 113,662,344 -0.09(-1.17%)
May 15, 2009 8.109 8.148 7.957 8.041 81,983,832 -0.03(-0.40%)
May 14, 2009 8.216 8.216 8.048 8.073 94,824,416 -0.08(-1.03%)
May 13, 2009 8.209 8.319 8.119 8.157 70,138,944 -0.16(-1.90%)
May 12, 2009 8.238 8.371 8.180 8.316 72,027,816 +0.12(+1.46%)
May 11, 2009 8.144 8.283 8.102 8.196 79,249,664 +0.04(+0.44%)
May 08, 2009 8.306 8.348 8.099 8.161 128,762,256 -0.06(-0.79%)
May 07, 2009 8.468 8.539 8.187 8.225 164,547,120 -0.40(-4.65%)
May 06, 2009 8.610 8.655 8.490 8.626 76,526,520 +0.06(+0.72%)
May 05, 2009 8.568 8.645 8.516 8.565 59,684,620 -0.06(-0.71%)
May 04, 2009 8.439 8.638 8.439 8.626 84,350,312 +0.22(+2.61%)
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.