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

AT&T Inc (NY: T )

16.33 +0.21 (+1.30%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Oct 31, 2003 6.099 6.121 5.918 6.008 31,660,846 -0.09(-1.48%)
Oct 30, 2003 6.163 6.205 6.086 6.099 21,401,688 -0.06(-1.05%)
Oct 29, 2003 6.228 6.273 6.076 6.163 33,741,640 -0.28(-4.36%)
Oct 28, 2003 6.412 6.448 6.318 6.444 18,228,672 +0.05(+0.76%)
Oct 27, 2003 6.448 6.464 6.367 6.396 15,447,990 -0.04(-0.55%)
Oct 24, 2003 6.451 6.522 6.351 6.432 41,607,188 +0.24(+3.86%)
Oct 23, 2003 6.306 6.306 6.160 6.192 16,816,208 -0.11(-1.79%)
Oct 22, 2003 6.464 6.496 6.238 6.306 30,356,366 -0.16(-2.45%)
Oct 21, 2003 6.810 6.593 6.325 6.464 66,978,316 -0.35(-5.08%)
Oct 20, 2003 6.551 6.810 6.538 6.810 25,889,392 +0.31(+4.72%)
Oct 17, 2003 6.561 6.587 6.480 6.503 12,089,328 -0.07(-1.13%)
Oct 16, 2003 6.470 6.600 6.487 6.577 15,070,508 +0.11(+1.65%)
Oct 15, 2003 6.529 6.532 6.432 6.470 13,712,501 -0.02(-0.35%)
Oct 14, 2003 6.512 6.519 6.464 6.493 11,292,284 -0.02(-0.30%)
Oct 13, 2003 6.541 6.590 6.490 6.512 10,842,090 -0.01(-0.20%)
Oct 10, 2003 6.535 6.580 6.503 6.525 10,419,434 -0.02(-0.25%)
Oct 09, 2003 6.457 6.558 6.432 6.541 19,960,138 +0.09(+1.35%)
Oct 08, 2003 6.516 6.561 6.444 6.454 22,091,056 -0.11(-1.63%)
Oct 07, 2003 6.512 6.567 6.467 6.561 15,883,951 +0.05(+0.74%)
Oct 06, 2003 6.593 6.593 6.483 6.512 19,383,706 -0.03(-0.44%)
Oct 03, 2003 6.777 7.094 6.516 6.541 42,888,152 -0.18(-2.69%)
Oct 02, 2003 6.716 6.907 6.593 6.722 27,573,210 -0.16(-2.39%)
Oct 01, 2003 6.965 7.075 6.748 6.887 38,253,788 -0.08(-1.11%)
Sep 30, 2003 7.139 7.110 6.897 6.965 16,851,480 -0.17(-2.44%)
Sep 29, 2003 7.243 7.265 7.088 7.139 17,532,806 -0.10(-1.43%)
Sep 26, 2003 7.091 7.314 7.068 7.243 24,892,468 +0.15(+2.14%)
Sep 25, 2003 7.204 7.233 7.088 7.091 18,895,454 -0.04(-0.54%)
Sep 24, 2003 7.272 7.304 7.114 7.130 11,834,063 -0.10(-1.34%)
Sep 23, 2003 7.330 7.433 7.126 7.227 20,724,386 -0.17(-2.27%)
Sep 22, 2003 7.236 7.488 7.191 7.395 19,162,786 +0.12(+1.69%)
Sep 19, 2003 7.349 7.349 7.210 7.272 13,501,792 -0.02(-0.22%)
Sep 18, 2003 7.249 7.294 7.194 7.288 9,994,302 +0.06(+0.89%)
Sep 17, 2003 7.207 7.385 7.143 7.223 16,561,562 +0.02(+0.22%)
Sep 16, 2003 7.194 7.227 7.117 7.207 12,428,752 +0.01(+0.18%)
Sep 15, 2003 7.097 7.194 6.971 7.194 13,456,617 +0.12(+1.64%)
Sep 12, 2003 7.110 7.165 7.007 7.078 10,209,034 -0.03(-0.41%)
Sep 11, 2003 7.084 7.188 7.075 7.107 8,789,454 +0.01(+0.18%)
Sep 10, 2003 7.110 7.227 7.023 7.094 11,283,001 -0.02(-0.23%)
Sep 09, 2003 7.185 7.207 7.065 7.110 13,045,719 -0.12(-1.70%)
Sep 08, 2003 7.369 7.391 7.223 7.233 9,531,113 -0.10(-1.37%)
Sep 05, 2003 7.278 7.492 7.240 7.333 13,413,919 +0.05(+0.75%)
Sep 04, 2003 7.191 7.311 7.162 7.278 14,089,983 +0.09(+1.21%)
Sep 03, 2003 7.272 7.272 7.181 7.191 10,873,031 -0.05(-0.63%)
Sep 02, 2003 7.223 7.314 7.146 7.236 14,013,249 +0.03(+0.40%)
Aug 29, 2003 7.004 7.269 6.958 7.207 15,206,030 +0.19(+2.77%)
Aug 28, 2003 6.984 7.013 6.884 7.013 10,313,924 +0.05(+0.65%)
Aug 27, 2003 6.939 6.997 6.891 6.968 5,966,692 -0.00(-0.05%)
Aug 26, 2003 6.819 6.987 6.790 6.971 13,319,858 -0.01(-0.09%)
Aug 25, 2003 7.075 7.078 6.887 6.978 7,796,861 -0.05(-0.64%)
Aug 22, 2003 7.046 7.068 6.971 7.023 16,136,121 +0.12(+1.73%)
Aug 21, 2003 6.920 6.926 6.819 6.903 10,798,463 +0.01(+0.14%)
Aug 20, 2003 6.900 6.916 6.836 6.894 9,131,044 +0.00(+0.05%)
Aug 19, 2003 6.868 6.913 6.810 6.891 9,659,519 +0.05(+0.80%)
Aug 18, 2003 6.852 6.868 6.819 6.836 7,410,097 +0.04(+0.57%)
Aug 15, 2003 6.881 6.881 6.758 6.797 5,598,802 -0.04(-0.57%)
Aug 14, 2003 6.813 6.874 6.745 6.836 8,439,819 +0.05(+0.71%)
Aug 13, 2003 6.858 6.871 6.726 6.787 10,009,773 -0.03(-0.47%)
Aug 12, 2003 6.806 6.823 6.671 6.819 11,123,345 +0.05(+0.72%)
Aug 11, 2003 6.781 6.916 6.716 6.771 12,612,852 +0.01(+0.19%)
Aug 08, 2003 6.829 6.839 6.690 6.758 12,952,895 -0.07(-0.99%)
Aug 07, 2003 6.965 6.965 6.790 6.826 14,536,154 -0.08(-1.12%)
Aug 06, 2003 6.858 6.952 6.735 6.903 15,189,013 +0.03(+0.42%)
Aug 05, 2003 7.039 7.042 6.871 6.874 14,162,695 -0.15(-2.07%)
Aug 04, 2003 7.068 7.071 6.981 7.020 17,884,916 -0.12(-1.72%)
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.