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

AT&T Inc (NY: T )

16.24 -0.07 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Apr 30, 2010 8.737 8.834 8.684 8.687 101,215,840 -0.03(-0.31%)
Apr 29, 2010 8.694 8.767 8.647 8.714 76,892,800 +0.08(+0.89%)
Apr 28, 2010 8.667 8.701 8.544 8.637 102,468,640 -0.01(-0.15%)
Apr 27, 2010 8.734 8.771 8.627 8.651 41,729 -0.11(-1.22%)
Apr 26, 2010 8.744 8.806 8.737 8.757 53,339,776 +0.01(+0.08%)
Apr 23, 2010 8.724 8.764 8.664 8.751 84,062,976 -0.01(-0.08%)
Apr 22, 2010 8.697 8.771 8.597 8.757 98,827,144 -0.02(-0.27%)
Apr 21, 2010 8.914 8.917 8.714 8.781 781,722 -0.11(-1.20%)
Apr 20, 2010 8.807 8.914 8.787 8.887 103,770 +0.09(+1.06%)
Apr 19, 2010 8.697 8.817 8.651 8.794 99,892,712 +0.15(+1.74%)
Apr 16, 2010 8.734 8.784 8.637 8.644 95,958,184 -0.10(-1.18%)
Apr 15, 2010 8.721 8.767 8.681 8.747 83,967,368 +0.00(+0.00%)
Apr 14, 2010 8.724 8.747 8.672 8.747 83,147,872 +0.01(+0.15%)
Apr 13, 2010 8.774 8.811 8.674 8.734 114,037,288 -0.06(-0.68%)
Apr 12, 2010 8.857 8.891 8.781 8.794 68,813,464 -0.02(-0.23%)
Apr 09, 2010 8.704 8.837 8.687 8.814 119,233,312 +0.14(+1.61%)
Apr 08, 2010 8.537 8.687 8.534 8.674 109,621,088 +0.12(+1.44%)
Apr 07, 2010 8.667 8.677 8.494 8.551 94,097,952 -0.08(-0.93%)
Apr 06, 2010 8.618 8.645 8.578 8.631 65,134,552 +0.04(+0.42%)
Apr 05, 2010 8.627 8.647 8.572 8.595 73,077,128 +0.03(+0.34%)
Apr 01, 2010 8.545 8.565 8.565 8.565 62,668,544 +0.09(+1.04%)
Mar 31, 2010 8.496 8.542 8.447 8.477 111,896,624 -0.04(-0.42%)
Mar 30, 2010 8.604 8.637 8.477 8.513 159,282,864 -0.18(-2.11%)
Mar 29, 2010 8.644 8.716 8.627 8.696 61,790,056 +0.09(+1.03%)
Mar 26, 2010 8.585 8.693 8.565 8.608 55,057,708 +0.03(+0.34%)
Mar 25, 2010 8.670 8.673 8.565 8.578 73,446,152 -0.04(-0.42%)
Mar 24, 2010 8.667 8.693 8.568 8.614 62,254,616 -0.10(-1.09%)
Mar 23, 2010 8.686 8.716 8.637 8.709 55,286,960 +0.10(+1.22%)
Mar 22, 2010 8.591 8.706 8.555 8.604 74,803,240 -0.00(-0.04%)
Mar 19, 2010 8.591 8.631 8.526 8.608 109,336,616 +0.06(+0.69%)
Mar 18, 2010 8.516 8.559 8.496 8.549 51,853,128 +0.05(+0.62%)
Mar 17, 2010 8.513 8.526 8.480 8.496 55,189,048 +0.02(+0.19%)
Mar 16, 2010 8.483 8.526 8.434 8.480 53,707,988 +0.02(+0.27%)
Mar 15, 2010 8.440 8.463 8.427 8.457 61,942,472 +0.05(+0.62%)
Mar 12, 2010 8.427 8.440 8.335 8.404 54,317,368 +0.01(+0.08%)
Mar 11, 2010 8.339 8.398 8.299 8.398 66,346,656 +0.04(+0.51%)
Mar 10, 2010 8.401 8.436 8.322 8.355 71,749,000 -0.03(-0.35%)
Mar 09, 2010 8.312 8.440 8.299 8.385 132,497,896 +0.09(+1.11%)
Mar 08, 2010 8.217 8.319 8.168 8.293 75,201,304 +0.10(+1.16%)
Mar 05, 2010 8.211 8.217 8.142 8.198 85,238,320 +0.01(+0.12%)
Mar 04, 2010 8.165 8.201 8.135 8.188 87,584,648 +0.02(+0.28%)
Mar 03, 2010 8.211 8.211 8.139 8.165 63,087,384 +0.00(+0.04%)
Mar 02, 2010 8.201 8.221 8.106 8.162 101,823,352 -0.04(-0.48%)
Mar 01, 2010 8.171 8.224 8.145 8.201 75,923,896 +0.06(+0.77%)
Feb 26, 2010 8.155 8.171 8.106 8.139 88,966,208 +0.01(+0.16%)
Feb 25, 2010 8.122 8.155 8.073 8.126 90,181,872 -0.04(-0.53%)
Feb 24, 2010 8.162 8.185 8.135 8.168 88,315,008 +0.02(+0.29%)
Feb 23, 2010 8.201 8.211 8.145 8.145 86,928,072 -0.06(-0.76%)
Feb 22, 2010 8.244 8.253 8.191 8.208 94,826,360 -0.03(-0.32%)
Feb 19, 2010 8.267 8.332 8.208 8.234 105,803,776 -0.05(-0.55%)
Feb 18, 2010 8.332 8.375 8.253 8.280 82,356,416 -0.05(-0.63%)
Feb 17, 2010 8.335 8.372 8.267 8.332 59,463,164 +0.03(+0.32%)
Feb 16, 2010 8.299 8.362 8.244 8.306 78,965,280 +0.08(+1.00%)
Feb 12, 2010 8.211 8.224 8.224 8.224 103,991,128 -0.04(-0.48%)
Feb 11, 2010 8.217 8.326 8.145 8.263 83,670,016 +0.02(+0.28%)
Feb 10, 2010 8.276 8.283 8.204 8.240 81,238,816 -0.05(-0.55%)
Feb 09, 2010 8.260 8.339 8.217 8.286 106,509,192 +0.06(+0.78%)
Feb 08, 2010 8.263 8.290 8.188 8.222 82,836,152 -0.06(-0.69%)
Feb 05, 2010 8.240 8.303 8.188 8.280 155,117,824 +0.07(+0.84%)
Feb 04, 2010 8.342 8.362 8.211 8.211 98,534,472 -0.16(-1.96%)
Feb 03, 2010 8.408 8.467 8.332 8.375 69,973,640 -0.05(-0.62%)
Feb 02, 2010 8.322 8.477 8.290 8.427 94,866,272 +0.10(+1.18%)
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.