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 (%)
Sep 30, 2004 4.199 4.240 4.181 4.216 16,373,890 +0.02(+0.42%)
Sep 29, 2004 4.219 4.255 4.178 4.199 16,342,305 -0.04(-0.97%)
Sep 28, 2004 4.122 4.255 4.054 4.240 25,754,610 +0.04(+0.91%)
Sep 27, 2004 4.299 4.328 4.199 4.202 24,304,760 -0.13(-2.93%)
Sep 24, 2004 4.405 4.408 4.302 4.328 15,268,758 -0.07(-1.54%)
Sep 23, 2004 4.361 4.417 4.340 4.396 16,992,344 +0.02(+0.40%)
Sep 22, 2004 4.490 4.490 4.370 4.378 17,815,250 -0.13(-2.81%)
Sep 21, 2004 4.582 4.605 4.490 4.505 21,638,382 -0.06(-1.23%)
Sep 20, 2004 4.614 4.635 4.552 4.561 9,455,096 -0.06(-1.34%)
Sep 17, 2004 4.587 4.667 4.576 4.623 17,539,136 +0.05(+1.16%)
Sep 16, 2004 4.502 4.585 4.484 4.570 11,162,719 +0.07(+1.50%)
Sep 15, 2004 4.493 4.514 4.426 4.502 13,035,399 +0.01(+0.20%)
Sep 14, 2004 4.470 4.511 4.443 4.493 8,469,511 +0.03(+0.73%)
Sep 13, 2004 4.431 4.493 4.417 4.461 12,628,871 +0.01(+0.13%)
Sep 10, 2004 4.408 4.476 4.372 4.455 14,520,229 +0.03(+0.60%)
Sep 09, 2004 4.364 4.458 4.340 4.428 12,494,040 +0.04(+0.87%)
Sep 08, 2004 4.411 4.449 4.387 4.390 9,549,511 -0.04(-1.00%)
Sep 07, 2004 4.367 4.443 4.364 4.434 10,473,964 +0.08(+1.76%)
Sep 03, 2004 4.390 4.408 4.358 4.358 5,940,680 -0.05(-1.14%)
Sep 02, 2004 4.381 4.417 4.375 4.408 9,015,964 +0.01(+0.20%)
Sep 01, 2004 4.352 4.408 4.328 4.399 12,943,701 +0.05(+1.08%)
Aug 31, 2004 4.299 4.361 4.299 4.352 10,505,210 +0.05(+1.23%)
Aug 30, 2004 4.414 4.414 4.299 4.299 6,393,058 -0.05(-1.22%)
Aug 27, 2004 4.352 4.375 4.325 4.352 8,153,662 -0.02(-0.40%)
Aug 26, 2004 4.328 4.372 4.290 4.370 12,329,663 +0.02(+0.41%)
Aug 25, 2004 4.261 4.352 4.243 4.352 13,407,286 +0.10(+2.28%)
Aug 24, 2004 4.261 4.317 4.225 4.255 12,520,531 -0.01(-0.21%)
Aug 23, 2004 4.261 4.269 4.211 4.264 7,960,077 +0.05(+1.26%)
Aug 20, 2004 4.193 4.255 4.166 4.211 8,895,398 +0.01(+0.21%)
Aug 19, 2004 4.225 4.255 4.134 4.202 10,302,455 -0.05(-1.25%)
Aug 18, 2004 4.190 4.269 4.166 4.255 8,712,002 +0.03(+0.77%)
Aug 17, 2004 4.187 4.261 4.172 4.222 12,399,286 +0.04(+0.91%)
Aug 16, 2004 4.063 4.196 4.060 4.184 11,711,889 +0.15(+3.72%)
Aug 13, 2004 4.078 4.110 4.002 4.034 10,206,002 -0.05(-1.30%)
Aug 12, 2004 4.125 4.149 4.063 4.087 13,538,380 -0.04(-0.93%)
Aug 11, 2004 4.149 4.190 4.125 4.125 12,054,229 -0.02(-0.57%)
Aug 10, 2004 4.122 4.172 4.122 4.149 10,021,247 +0.03(+0.64%)
Aug 09, 2004 4.178 4.193 4.122 4.122 11,299,587 -0.06(-1.34%)
Aug 06, 2004 4.158 4.334 4.152 4.178 20,682,684 +0.00(+0.07%)
Aug 05, 2004 4.343 4.381 4.169 4.175 32,310,006 -0.17(-3.93%)
Aug 04, 2004 4.393 4.428 4.343 4.346 12,249,172 -0.10(-2.25%)
Aug 03, 2004 4.473 4.490 4.428 4.446 15,135,286 -0.02(-0.40%)
Aug 02, 2004 4.414 4.470 4.402 4.464 17,259,966 +0.02(+0.40%)
Jul 30, 2004 4.396 4.446 4.350 4.446 18,675,174 +0.03(+0.67%)
Jul 29, 2004 4.434 4.458 4.355 4.417 17,890,984 +0.00(+0.00%)
Jul 28, 2004 4.458 4.523 4.343 4.417 18,085,250 -0.01(-0.27%)
Jul 27, 2004 4.358 4.434 4.346 4.428 27,745,138 +0.09(+2.10%)
Jul 26, 2004 4.228 4.375 4.181 4.337 40,743,180 +0.21(+5.06%)
Jul 23, 2004 4.193 4.193 4.069 4.128 24,734,042 -0.06(-1.54%)
Jul 22, 2004 4.240 4.284 4.081 4.193 31,447,366 -0.02(-0.56%)
Jul 21, 2004 4.216 4.325 4.199 4.216 20,395,024 +0.00(+0.07%)
Jul 20, 2004 4.305 4.322 4.211 4.213 23,881,590 -0.09(-2.19%)
Jul 19, 2004 4.355 4.414 4.305 4.308 13,986,682 -0.04(-1.01%)
Jul 16, 2004 4.328 4.414 4.299 4.352 14,514,456 +0.05(+1.23%)
Jul 15, 2004 4.393 4.434 4.296 4.299 24,013,704 -0.11(-2.41%)
Jul 14, 2004 4.361 4.405 4.319 4.405 22,894,986 +0.04(+1.01%)
Jul 13, 2004 4.505 4.514 4.314 4.361 28,828,534 -0.12(-2.76%)
Jul 12, 2004 4.343 4.505 4.308 4.484 45,296,160 +0.25(+5.98%)
Jul 09, 2004 4.196 4.240 4.184 4.231 9,418,077 +0.06(+1.34%)
Jul 08, 2004 4.278 4.305 4.158 4.175 24,182,836 -0.11(-2.68%)
Jul 07, 2004 4.261 4.325 4.228 4.290 16,148,720 +0.04(+0.83%)
Jul 06, 2004 4.261 4.284 4.240 4.255 15,566,947 -0.00(-0.07%)
Jul 02, 2004 4.269 4.314 4.234 4.258 20,974,760 -0.04(-0.89%)
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.