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

AT&T Inc (NY: T )

16.51 +0.18 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 31, 2004 4.719 4.787 4.719 4.777 9,570,718 +0.06(+1.23%)
Aug 30, 2004 4.845 4.845 4.719 4.719 5,824,363 -0.06(-1.22%)
Aug 27, 2004 4.777 4.803 4.748 4.777 7,428,352 -0.02(-0.40%)
Aug 26, 2004 4.751 4.799 4.709 4.796 11,232,877 +0.02(+0.41%)
Aug 25, 2004 4.677 4.777 4.657 4.777 12,214,640 +0.11(+2.28%)
Aug 24, 2004 4.677 4.738 4.638 4.670 11,406,766 -0.01(-0.21%)
Aug 23, 2004 4.677 4.686 4.622 4.680 7,251,988 +0.06(+1.26%)
Aug 20, 2004 4.602 4.670 4.573 4.622 8,104,107 +0.01(+0.21%)
Aug 19, 2004 4.638 4.670 4.538 4.612 9,385,999 -0.06(-1.25%)
Aug 18, 2004 4.599 4.686 4.573 4.670 7,937,025 +0.04(+0.77%)
Aug 17, 2004 4.596 4.677 4.580 4.635 11,296,306 +0.04(+0.91%)
Aug 16, 2004 4.460 4.606 4.457 4.593 10,670,057 +0.16(+3.72%)
Aug 13, 2004 4.476 4.512 4.392 4.428 9,298,126 -0.06(-1.30%)
Aug 12, 2004 4.528 4.554 4.460 4.486 12,334,072 -0.04(-0.93%)
Aug 11, 2004 4.554 4.599 4.528 4.528 10,981,944 -0.03(-0.57%)
Aug 10, 2004 4.525 4.580 4.525 4.554 9,129,806 +0.03(+0.64%)
Aug 09, 2004 4.586 4.602 4.525 4.525 10,294,432 -0.06(-1.34%)
Aug 06, 2004 4.564 4.757 4.557 4.586 18,842,854 +0.00(+0.07%)
Aug 05, 2004 4.767 4.809 4.576 4.583 29,435,868 -0.19(-3.93%)
Aug 04, 2004 4.822 4.861 4.767 4.770 11,159,546 -0.11(-2.25%)
Aug 03, 2004 4.909 4.929 4.861 4.880 13,788,925 -0.02(-0.40%)
Aug 02, 2004 4.845 4.906 4.832 4.900 15,724,604 +0.02(+0.40%)
Jul 30, 2004 4.825 4.880 4.775 4.880 17,013,922 +0.03(+0.67%)
Jul 29, 2004 4.867 4.893 4.780 4.848 16,299,491 +0.00(+0.00%)
Jul 28, 2004 4.893 4.964 4.767 4.848 16,476,474 -0.01(-0.27%)
Jul 27, 2004 4.783 4.867 4.770 4.861 25,277,066 +0.10(+2.10%)
Jul 26, 2004 4.641 4.803 4.589 4.761 37,118,864 +0.23(+5.06%)
Jul 23, 2004 4.602 4.602 4.467 4.531 22,533,824 -0.07(-1.54%)
Jul 22, 2004 4.654 4.702 4.479 4.602 28,649,962 -0.03(-0.56%)
Jul 21, 2004 4.628 4.747 4.609 4.628 18,580,782 +0.00(+0.07%)
Jul 20, 2004 4.725 4.744 4.622 4.625 21,757,202 -0.10(-2.19%)
Jul 19, 2004 4.780 4.845 4.725 4.728 12,742,496 -0.05(-1.01%)
Jul 16, 2004 4.751 4.845 4.719 4.777 13,223,321 +0.06(+1.23%)
Jul 15, 2004 4.822 4.867 4.715 4.719 21,877,562 -0.12(-2.41%)
Jul 14, 2004 4.787 4.835 4.741 4.835 20,858,360 +0.05(+1.01%)
Jul 13, 2004 4.945 4.955 4.735 4.787 26,264,090 -0.14(-2.76%)
Jul 12, 2004 4.767 4.945 4.728 4.922 41,266,836 +0.28(+5.98%)
Jul 09, 2004 4.606 4.654 4.593 4.644 8,580,292 +0.06(+1.34%)
Jul 08, 2004 4.696 4.725 4.564 4.583 22,031,650 -0.13(-2.68%)
Jul 07, 2004 4.677 4.748 4.641 4.709 14,712,210 +0.04(+0.83%)
Jul 06, 2004 4.677 4.702 4.654 4.670 14,182,188 -0.00(-0.07%)
Jul 02, 2004 4.686 4.735 4.648 4.673 19,108,948 -0.04(-0.89%)
Jul 01, 2004 4.732 4.809 4.709 4.715 20,038,730 -0.01(-0.27%)
Jun 30, 2004 4.725 4.809 4.709 4.728 21,128,168 -0.01(-0.27%)
Jun 29, 2004 4.644 4.751 4.606 4.741 27,323,206 +0.08(+1.73%)
Jun 28, 2004 4.754 4.783 4.641 4.660 26,453,758 -0.14(-2.96%)
Jun 25, 2004 4.754 4.806 4.709 4.803 42,806,468 +0.02(+0.34%)
Jun 24, 2004 4.906 4.977 4.657 4.787 88,436,320 -0.52(-9.75%)
Jun 23, 2004 5.284 5.342 5.255 5.304 13,895,672 +0.02(+0.43%)
Jun 22, 2004 5.216 5.284 5.200 5.281 13,054,382 +0.07(+1.43%)
Jun 21, 2004 5.281 5.287 5.181 5.207 16,127,149 -0.07(-1.35%)
Jun 18, 2004 5.207 5.297 5.203 5.278 12,243,415 +0.05(+0.99%)
Jun 17, 2004 5.252 5.258 5.210 5.226 10,345,484 -0.02(-0.43%)
Jun 16, 2004 5.262 5.262 5.197 5.249 16,284,330 +0.02(+0.37%)
Jun 15, 2004 5.187 5.255 5.178 5.229 17,673,278 +0.07(+1.44%)
Jun 14, 2004 5.287 5.300 5.145 5.155 17,513,002 -0.13(-2.45%)
Jun 10, 2004 5.352 5.355 5.245 5.284 23,015,888 -0.07(-1.27%)
Jun 09, 2004 5.478 5.478 5.220 5.352 31,079,462 -0.13(-2.30%)
Jun 08, 2004 5.394 5.485 5.381 5.478 12,778,078 +0.06(+1.07%)
Jun 07, 2004 5.349 5.436 5.333 5.420 14,888,265 +0.10(+1.95%)
Jun 04, 2004 5.271 5.391 5.255 5.317 18,394,826 +0.09(+1.73%)
Jun 03, 2004 5.242 5.346 5.187 5.226 19,173,614 -0.02(-0.31%)
Jun 02, 2004 5.155 5.333 5.155 5.242 24,679,594 +0.12(+2.27%)
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.