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 (%)
Jul 30, 2010 8.666 8.720 8.616 8.666 76,640,208 -0.03(-0.31%)
Jul 29, 2010 8.800 8.820 8.656 8.693 27,611 -0.04(-0.50%)
Jul 28, 2010 8.737 8.803 8.693 8.737 14,433 +0.00(+0.00%)
Jul 27, 2010 8.737 8.823 8.693 8.737 22,173 +0.06(+0.73%)
Jul 26, 2010 8.596 8.717 8.576 8.673 78,518,328 +0.14(+1.64%)
Jul 23, 2010 8.633 8.660 8.503 8.533 97,856,312 +0.01(+0.12%)
Jul 22, 2010 8.483 8.630 8.473 8.523 40,766 +0.20(+2.37%)
Jul 21, 2010 8.316 8.409 8.260 8.326 86,756,712 +0.04(+0.52%)
Jul 20, 2010 8.282 8.286 8.185 8.282 71,999,624 -0.03(-0.36%)
Jul 19, 2010 8.249 8.339 8.269 8.312 56,706,676 +0.06(+0.77%)
Jul 16, 2010 8.249 8.386 8.235 8.249 99,597,680 -0.09(-1.04%)
Jul 15, 2010 8.339 8.369 8.269 8.336 112,127,128 -0.00(-0.04%)
Jul 14, 2010 8.306 8.389 8.282 8.339 897 +0.00(+0.04%)
Jul 13, 2010 8.336 8.412 8.322 8.336 78,534 +0.04(+0.44%)
Jul 12, 2010 8.269 8.306 8.222 8.299 51,877,844 +0.00(+0.04%)
Jul 09, 2010 8.296 8.312 8.202 8.296 58,776,668 +0.09(+1.06%)
Jul 08, 2010 8.149 8.212 8.085 8.209 14,043 +0.08(+0.99%)
Jul 07, 2010 8.022 8.152 7.978 8.129 95,180,920 +0.11(+1.42%)
Jul 06, 2010 8.035 8.044 7.943 8.015 63,034 +0.04(+0.49%)
Jul 02, 2010 7.976 8.021 7.913 7.976 70,671,392 +0.05(+0.62%)
Jul 01, 2010 7.926 8.012 7.880 7.926 155,883,056 -0.02(-0.21%)
Jun 30, 2010 7.943 8.025 7.916 7.943 77,856 -0.09(-1.10%)
Jun 29, 2010 8.163 8.176 7.969 8.031 133,051 -0.11(-1.33%)
Jun 25, 2010 8.140 8.258 8.104 8.140 157,687,120 -0.09(-1.04%)
Jun 24, 2010 8.225 8.379 8.209 8.225 42,266 -0.13(-1.53%)
Jun 23, 2010 8.340 8.406 8.324 8.353 78,681,872 +0.03(+0.32%)
Jun 22, 2010 8.350 8.406 8.304 8.327 3,441 -0.04(-0.48%)
Jun 21, 2010 8.399 8.409 8.324 8.367 51,125,024 +0.02(+0.20%)
Jun 18, 2010 8.350 8.425 8.284 8.350 123,543,688 -0.05(-0.55%)
Jun 17, 2010 8.389 8.396 8.248 8.396 36,918 +0.02(+0.20%)
Jun 16, 2010 8.379 8.383 8.314 8.379 60,748,452 -0.01(-0.08%)
Jun 15, 2010 8.386 8.386 8.278 8.386 32,380 +0.12(+1.47%)
Jun 14, 2010 8.330 8.389 8.258 8.264 75,774,832 -0.04(-0.47%)
Jun 11, 2010 8.278 8.320 8.219 8.304 72,327,776 -0.05(-0.59%)
Jun 10, 2010 8.353 8.379 8.268 8.353 84,742 +0.18(+2.17%)
Jun 09, 2010 8.241 8.278 8.143 8.176 101,007,312 -0.02(-0.28%)
Jun 08, 2010 8.015 8.219 7.995 8.199 126,267,936 +0.21(+2.67%)
Jun 07, 2010 7.989 8.094 7.949 7.985 113,783,696 +0.05(+0.62%)
Jun 04, 2010 7.936 8.058 7.890 7.936 112,289,480 -0.21(-2.54%)
Jun 03, 2010 8.169 8.186 8.081 8.143 9,471 +0.01(+0.08%)
Jun 02, 2010 8.136 8.140 8.008 8.136 78,048,168 +0.15(+1.85%)
Jun 01, 2010 7.969 8.143 7.920 7.989 10,982 +0.01(+0.12%)
May 28, 2010 7.979 8.120 7.976 7.979 92,378,528 -0.11(-1.34%)
May 27, 2010 8.015 8.097 7.962 8.087 83,928,112 +0.16(+2.07%)
May 26, 2010 7.982 8.018 7.888 7.923 32,505 -0.06(-0.78%)
May 25, 2010 7.910 8.008 7.808 7.985 58,940 -0.04(-0.45%)
May 24, 2010 8.113 8.127 7.979 8.021 91,424,232 -0.14(-1.69%)
May 21, 2010 7.998 8.166 7.998 8.159 165,282,080 -0.04(-0.44%)
May 20, 2010 8.215 8.271 8.182 8.196 98,652 -0.20(-2.39%)
May 19, 2010 8.383 8.442 8.307 8.396 93,784,448 -0.01(-0.08%)
May 18, 2010 8.491 8.504 8.310 8.402 87,328 -0.06(-0.70%)
May 17, 2010 8.356 8.501 8.304 8.461 91,107,768 +0.12(+1.46%)
May 14, 2010 8.340 8.465 8.268 8.340 115,140,520 -0.11(-1.32%)
May 13, 2010 8.471 8.527 8.412 8.452 69,879,128 +0.01(+0.08%)
May 12, 2010 8.448 8.501 8.393 8.445 89,310,776 +0.03(+0.31%)
May 11, 2010 8.425 8.475 8.373 8.419 13,022 -0.01(-0.12%)
May 10, 2010 8.409 8.468 8.340 8.429 124,365,408 +0.19(+2.27%)
May 07, 2010 8.278 8.370 8.133 8.241 156,432,800 -0.01(-0.16%)
May 06, 2010 8.291 8.452 7.893 8.255 206,316,352 -0.28(-3.27%)
May 05, 2010 8.511 8.547 8.452 8.534 101,983,944 +0.03(+0.35%)
May 04, 2010 8.642 8.678 8.455 8.504 47,608 -0.12(-1.45%)
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.