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

AT&T Inc (NY: T )

21.54 +0.18 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2005 7.429 7.464 7.302 7.335 66,230,504 -0.04(-0.56%)
Nov 29, 2005 7.435 7.508 7.367 7.376 55,610,504 -0.01(-0.12%)
Nov 28, 2005 7.293 7.470 7.293 7.385 76,154,280 +0.09(+1.25%)
Nov 25, 2005 7.267 7.358 7.261 7.293 17,647,476 +0.03(+0.36%)
Nov 23, 2005 7.267 7.311 7.261 7.267 41,297,784 -0.03(-0.36%)
Nov 22, 2005 7.181 7.320 7.181 7.293 70,253,336 +0.12(+1.64%)
Nov 21, 2005 7.181 7.205 7.067 7.176 63,010,204 +1.18(+19.75%)
Nov 18, 2005 5.971 6.016 5.927 5.992 35,991,176 +0.08(+1.34%)
Nov 17, 2005 5.812 5.936 5.809 5.912 14,239,022 +0.08(+1.41%)
Nov 16, 2005 5.851 5.871 5.812 5.830 29,401,478 -0.02(-0.35%)
Nov 15, 2005 5.848 5.880 5.809 5.851 66,066,808 -0.01(-0.20%)
Nov 14, 2005 5.859 5.877 5.833 5.862 30,899,214 +0.01(+0.15%)
Nov 11, 2005 5.818 5.859 5.812 5.854 37,733,104 +0.01(+0.20%)
Nov 10, 2005 5.771 5.848 5.768 5.842 13,437,173 +0.06(+0.97%)
Nov 09, 2005 5.774 5.803 5.745 5.786 8,854,304 +0.01(+0.20%)
Nov 08, 2005 5.718 5.795 5.718 5.774 10,585,700 +0.04(+0.72%)
Nov 07, 2005 5.777 5.786 5.709 5.733 11,650,757 -0.04(-0.76%)
Nov 04, 2005 5.748 5.789 5.700 5.777 19,236,910 +0.03(+0.51%)
Nov 03, 2005 5.830 5.833 5.706 5.748 21,835,702 -0.09(-1.56%)
Nov 02, 2005 5.806 5.845 5.801 5.839 23,211,514 +0.03(+0.56%)
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.