Indicators

AT&T Inc (NY: T )

21.73 -0.05 (-0.23%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.883	5.901	5.818	5.830	13,489,814	-0.06(-0.95%)
Jul 28, 2005	5.792	5.907	5.792	5.886	21,880,872	+0.11(+1.89%)
Jul 27, 2005	5.745	5.783	5.739	5.777	16,514,154	+0.05(+0.93%)
Jul 26, 2005	5.700	5.748	5.680	5.724	36,491,780	+0.05(+0.88%)
Jul 25, 2005	5.677	5.733	5.653	5.674	17,008,646	+0.01(+0.16%)
Jul 22, 2005	5.686	5.695	5.624	5.665	26,306,496	+0.01(+0.21%)
Jul 21, 2005	5.668	5.695	5.603	5.653	18,006,796	+0.01(+0.26%)
Jul 20, 2005	5.633	5.639	5.594	5.639	22,499,666	+0.01(+0.16%)
Jul 19, 2005	5.609	5.697	5.609	5.630	22,912,306	-0.01(-0.10%)
Jul 18, 2005	5.668	5.686	5.609	5.636	18,102,570	-0.06(-1.09%)
Jul 15, 2005	5.695	5.721	5.677	5.697	16,954,646	+0.00(+0.05%)
Jul 14, 2005	5.668	5.712	5.662	5.695	18,077,778	+0.03(+0.52%)
Jul 13, 2005	5.647	5.677	5.639	5.665	17,451,514	-0.00(-0.05%)
Jul 12, 2005	5.600	5.674	5.597	5.668	19,770,118	+0.04(+0.73%)
Jul 11, 2005	5.603	5.644	5.594	5.627	14,817,060	+0.05(+0.84%)
Jul 08, 2005	5.536	5.589	5.515	5.580	22,375,364	+0.05(+0.96%)
Jul 07, 2005	5.515	5.559	5.488	5.527	11,020,417	-0.04(-0.74%)
Jul 06, 2005	5.615	5.621	5.550	5.568	18,385,136	-0.11(-2.02%)
Jul 05, 2005	5.650	5.721	5.633	5.683	15,043,928	+0.03(+0.57%)

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.