Indicators

AT&T Inc (NY: T )

16.51 +0.18 (+1.10%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.993	8.012	7.834	8.012	78,084,376	+0.05(+0.65%)
May 28, 2009	7.828	8.025	7.760	7.960	81,753,424	+0.18(+2.33%)
May 27, 2009	7.899	7.999	7.747	7.779	80,046,112	-0.14(-1.80%)
May 26, 2009	7.692	7.941	7.631	7.921	100,581,808	+0.27(+3.51%)
May 22, 2009	7.624	7.734	7.556	7.653	72,810,888	+0.00(+0.04%)
May 21, 2009	7.750	7.837	7.579	7.650	95,621,320	-0.15(-1.91%)
May 20, 2009	8.035	8.035	7.786	7.799	117,212,224	-0.17(-2.19%)
May 19, 2009	7.999	8.028	7.960	7.973	77,088,568	+0.03(+0.33%)
May 18, 2009	8.086	8.132	7.905	7.947	113,662,344	-0.09(-1.17%)
May 15, 2009	8.109	8.148	7.957	8.041	81,983,832	-0.03(-0.40%)
May 14, 2009	8.216	8.216	8.048	8.073	94,824,416	-0.08(-1.03%)
May 13, 2009	8.209	8.319	8.119	8.157	70,138,944	-0.16(-1.90%)
May 12, 2009	8.238	8.371	8.180	8.316	72,027,816	+0.12(+1.46%)
May 11, 2009	8.144	8.283	8.102	8.196	79,249,664	+0.04(+0.44%)
May 08, 2009	8.306	8.348	8.099	8.161	128,762,256	-0.06(-0.79%)
May 07, 2009	8.468	8.539	8.187	8.225	164,547,120	-0.40(-4.65%)
May 06, 2009	8.610	8.655	8.490	8.626	76,526,520	+0.06(+0.72%)
May 05, 2009	8.568	8.645	8.516	8.565	59,684,620	-0.06(-0.71%)
May 04, 2009	8.439	8.638	8.439	8.626	84,350,312	+0.22(+2.61%)

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.