Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AT&T Inc (NY: T )

16.22 +0.10 (+0.62%)
Streaming Delayed Price Updated: 1:06 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 (%)
Aug 29, 2003 7.004 7.269 6.958 7.207 15,206,030 +0.19(+2.77%)
Aug 28, 2003 6.984 7.013 6.884 7.013 10,313,924 +0.05(+0.65%)
Aug 27, 2003 6.939 6.997 6.891 6.968 5,966,692 -0.00(-0.05%)
Aug 26, 2003 6.819 6.987 6.790 6.971 13,319,858 -0.01(-0.09%)
Aug 25, 2003 7.075 7.078 6.887 6.978 7,796,861 -0.05(-0.64%)
Aug 22, 2003 7.046 7.068 6.971 7.023 16,136,121 +0.12(+1.73%)
Aug 21, 2003 6.920 6.926 6.819 6.903 10,798,463 +0.01(+0.14%)
Aug 20, 2003 6.900 6.916 6.836 6.894 9,131,044 +0.00(+0.05%)
Aug 19, 2003 6.868 6.913 6.810 6.891 9,659,519 +0.05(+0.80%)
Aug 18, 2003 6.852 6.868 6.819 6.836 7,410,097 +0.04(+0.57%)
Aug 15, 2003 6.881 6.881 6.758 6.797 5,598,802 -0.04(-0.57%)
Aug 14, 2003 6.813 6.874 6.745 6.836 8,439,819 +0.05(+0.71%)
Aug 13, 2003 6.858 6.871 6.726 6.787 10,009,773 -0.03(-0.47%)
Aug 12, 2003 6.806 6.823 6.671 6.819 11,123,345 +0.05(+0.72%)
Aug 11, 2003 6.781 6.916 6.716 6.771 12,612,852 +0.01(+0.19%)
Aug 08, 2003 6.829 6.839 6.690 6.758 12,952,895 -0.07(-0.99%)
Aug 07, 2003 6.965 6.965 6.790 6.826 14,536,154 -0.08(-1.12%)
Aug 06, 2003 6.858 6.952 6.735 6.903 15,189,013 +0.03(+0.42%)
Aug 05, 2003 7.039 7.042 6.871 6.874 14,162,695 -0.15(-2.07%)
Aug 04, 2003 7.068 7.071 6.981 7.020 17,884,916 -0.12(-1.72%)
Aug 01, 2003 6.903 7.178 6.903 7.143 29,057,766 +0.27(+3.95%)
Jul 31, 2003 6.900 7.029 6.823 6.871 11,365,614 +0.03(+0.47%)
Jul 30, 2003 7.059 7.084 6.832 6.839 13,658,354 -0.19(-2.67%)
Jul 29, 2003 7.175 7.175 6.981 7.026 20,756,874 -0.15(-2.07%)
Jul 28, 2003 6.845 7.233 6.845 7.175 43,335,872 +0.58(+8.77%)
Jul 25, 2003 6.554 6.651 6.529 6.596 18,103,360 +0.13(+2.05%)
Jul 24, 2003 6.480 6.845 6.464 6.464 42,943,536 +0.15(+2.41%)
Jul 23, 2003 6.454 6.461 6.163 6.312 15,555,356 -0.09(-1.46%)
Jul 22, 2003 6.276 6.435 6.199 6.406 16,658,718 +0.21(+3.39%)
Jul 21, 2003 6.267 6.364 6.186 6.196 15,848,988 -0.03(-0.42%)
Jul 18, 2003 6.108 6.225 6.083 6.221 12,816,445 +0.06(+1.05%)
Jul 17, 2003 6.199 6.254 6.128 6.157 11,280,526 -0.06(-0.99%)
Jul 16, 2003 6.335 6.341 6.167 6.218 10,864,677 -0.12(-1.84%)
Jul 15, 2003 6.351 6.360 6.238 6.335 10,407,986 +0.04(+0.67%)
Jul 14, 2003 6.348 6.412 6.270 6.293 9,100,412 +0.03(+0.41%)
Jul 11, 2003 6.221 6.335 6.218 6.267 6,920,298 +0.08(+1.25%)
Jul 10, 2003 6.415 6.415 6.150 6.189 11,293,212 -0.23(-3.53%)
Jul 09, 2003 6.383 6.477 6.341 6.415 14,105,453 +0.04(+0.61%)
Jul 08, 2003 6.399 6.402 6.296 6.377 16,049,796 -0.08(-1.30%)
Jul 07, 2003 6.367 6.461 6.283 6.461 13,035,818 +0.18(+2.94%)
Jul 03, 2003 6.354 6.415 6.176 6.276 8,441,675 -0.15(-2.31%)
Jul 02, 2003 6.263 6.461 6.141 6.425 14,394,134 +0.23(+3.65%)
Jul 01, 2003 6.238 6.238 6.076 6.199 15,278,123 -0.02(-0.36%)
Jun 30, 2003 6.335 6.409 6.147 6.221 11,750,522 -0.04(-0.62%)
Jun 27, 2003 6.386 6.451 6.163 6.260 11,536,719 -0.12(-1.82%)
Jun 26, 2003 6.344 6.380 6.267 6.377 9,884,152 +0.04(+0.66%)
Jun 25, 2003 6.454 6.574 6.331 6.335 13,224,249 -0.12(-1.85%)
Jun 24, 2003 6.409 6.506 6.406 6.454 12,240,630 +0.05(+0.71%)
Jun 23, 2003 6.606 6.622 6.383 6.409 11,019,383 -0.19(-2.94%)
Jun 20, 2003 6.609 6.642 6.512 6.603 23,533,532 +0.06(+0.94%)
Jun 19, 2003 6.538 6.625 6.499 6.541 11,847,368 +0.00(+0.05%)
Jun 18, 2003 6.464 6.554 6.415 6.538 18,861,108 +0.06(+0.90%)
Jun 17, 2003 6.519 6.622 6.419 6.480 29,524,050 -0.33(-4.80%)
Jun 16, 2003 6.803 6.813 6.706 6.806 11,070,126 +0.06(+0.96%)
Jun 13, 2003 6.819 6.897 6.661 6.742 20,597,218 -0.22(-3.11%)
Jun 12, 2003 6.848 7.059 6.755 6.958 26,467,064 +0.33(+5.02%)
Jun 11, 2003 6.238 6.632 6.234 6.625 26,614,344 +0.39(+6.22%)
Jun 10, 2003 6.270 6.280 6.083 6.238 14,441,784 +0.01(+0.10%)
Jun 09, 2003 6.293 6.464 6.173 6.231 10,715,541 -0.03(-0.46%)
Jun 06, 2003 6.373 6.438 6.215 6.260 14,950,456 -0.08(-1.27%)
Jun 05, 2003 6.331 6.415 6.302 6.341 11,403,981 -0.07(-1.11%)
Jun 04, 2003 6.286 6.422 6.234 6.412 13,914,547 +0.13(+2.01%)
Jun 03, 2003 6.415 6.419 6.225 6.286 12,016,616 -0.10(-1.52%)
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.