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: 7:00 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 (%)
Dec 31, 2003 5.889 6.004 5.889 5.977 13,614,795 +0.08(+1.35%)
Dec 30, 2003 5.877 5.921 5.848 5.898 14,624,833 +0.02(+0.35%)
Dec 29, 2003 5.836 5.877 5.815 5.877 14,541,286 +0.06(+1.01%)
Dec 26, 2003 5.824 5.839 5.774 5.818 5,031,171 +0.02(+0.36%)
Dec 24, 2003 5.830 5.865 5.798 5.798 8,420,606 -0.02(-0.30%)
Dec 23, 2003 5.742 5.845 5.730 5.815 15,022,871 +0.07(+1.18%)
Dec 22, 2003 5.742 5.748 5.683 5.748 21,037,590 +0.03(+0.57%)
Dec 19, 2003 5.730 5.730 5.639 5.715 19,726,306 +0.05(+0.83%)
Dec 18, 2003 5.591 5.677 5.565 5.668 16,975,022 +0.10(+1.85%)
Dec 17, 2003 5.600 5.600 5.503 5.565 17,020,192 -0.02(-0.37%)
Dec 16, 2003 5.594 5.630 5.550 5.586 22,696,986 -0.00(-0.05%)
Dec 15, 2003 5.589 5.718 5.453 5.589 31,753,704 +0.00(+0.00%)
Dec 12, 2003 5.721 5.830 5.565 5.589 39,339,856 -0.19(-3.26%)
Dec 11, 2003 5.877 5.930 5.774 5.777 20,655,514 -0.08(-1.31%)
Dec 10, 2003 5.806 5.883 5.801 5.854 8,626,417 +0.01(+0.10%)
Dec 09, 2003 5.895 5.904 5.818 5.848 12,463,474 -0.05(-0.85%)
Dec 08, 2003 5.915 5.915 5.851 5.898 11,223,512 -0.04(-0.60%)
Dec 05, 2003 5.983 6.027 5.936 5.933 8,188,983 -0.05(-0.79%)
Dec 04, 2003 6.021 6.086 5.963 5.980 15,923,890 +0.03(+0.45%)
Dec 03, 2003 5.960 6.004 5.921 5.954 15,083,324 -0.01(-0.25%)
Dec 02, 2003 5.948 6.013 5.933 5.968 14,561,663 -0.02(-0.39%)
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.