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 (%)
Jun 30, 2003 5.771 5.839 5.600 5.668 12,897,852 -0.04(-0.62%)
Jun 27, 2003 5.818 5.877 5.615 5.703 12,663,172 -0.11(-1.82%)
Jun 26, 2003 5.780 5.812 5.709 5.809 10,849,248 +0.04(+0.66%)
Jun 25, 2003 5.880 5.989 5.768 5.771 14,515,475 -0.11(-1.85%)
Jun 24, 2003 5.839 5.927 5.836 5.880 13,435,814 +0.04(+0.71%)
Jun 23, 2003 6.018 6.033 5.815 5.839 12,095,323 -0.18(-2.94%)
Jun 20, 2003 6.021 6.051 5.933 6.016 25,831,364 +0.06(+0.94%)
Jun 19, 2003 5.957 6.036 5.921 5.960 13,004,154 +0.00(+0.05%)
Jun 18, 2003 5.889 5.971 5.845 5.957 20,702,722 +0.05(+0.90%)
Jun 17, 2003 5.939 6.033 5.848 5.904 32,406,800 -0.30(-4.80%)
Jun 16, 2003 6.198 6.207 6.110 6.201 12,151,021 +0.06(+0.96%)
Jun 13, 2003 6.213 6.283 6.069 6.142 22,608,344 -0.20(-3.11%)
Jun 12, 2003 6.239 6.431 6.154 6.339 29,051,326 +0.30(+5.02%)
Jun 11, 2003 5.683 6.042 5.680 6.036 29,212,988 +0.35(+6.22%)
Jun 10, 2003 5.712 5.721 5.541 5.683 15,851,890 +0.01(+0.10%)
Jun 09, 2003 5.733 5.889 5.624 5.677 11,761,814 -0.03(-0.46%)
Jun 06, 2003 5.806 5.865 5.662 5.703 16,410,230 -0.07(-1.27%)
Jun 05, 2003 5.768 5.845 5.742 5.777 12,517,474 -0.06(-1.11%)
Jun 04, 2003 5.727 5.851 5.680 5.842 15,273,173 +0.11(+2.01%)
Jun 03, 2003 5.845 5.848 5.671 5.727 13,189,927 -0.09(-1.52%)
Jun 02, 2003 5.854 5.948 5.759 5.815 22,604,268 +0.08(+1.33%)
May 30, 2003 5.600 5.739 5.597 5.739 24,565,930 +0.14(+2.42%)
May 29, 2003 5.427 5.633 5.385 5.603 36,199,704 +0.18(+3.37%)
May 28, 2003 5.527 5.574 5.418 5.421 25,414,646 -0.15(-2.64%)
May 27, 2003 5.571 5.689 5.471 5.568 24,239,212 -0.10(-1.77%)
May 23, 2003 5.506 5.736 5.491 5.668 24,309,174 +0.20(+3.72%)
May 22, 2003 5.385 5.494 5.356 5.465 14,544,343 +0.04(+0.65%)
May 21, 2003 5.279 5.462 5.271 5.430 23,151,402 +0.08(+1.54%)
May 20, 2003 5.168 5.362 5.168 5.347 22,008,232 +0.18(+3.48%)
May 19, 2003 5.235 5.282 5.156 5.168 20,098,532 -0.17(-3.15%)
May 16, 2003 5.170 5.438 5.153 5.335 47,130,464 +0.20(+3.90%)
May 15, 2003 5.061 5.176 5.020 5.135 16,684,985 +0.07(+1.45%)
May 14, 2003 5.000 5.088 4.938 5.061 19,828,192 +0.08(+1.66%)
May 13, 2003 4.844 5.003 4.832 4.979 18,164,382 +0.13(+2.67%)
May 12, 2003 4.897 4.900 4.761 4.849 21,398,948 -0.01(-0.24%)
May 09, 2003 4.785 4.873 4.776 4.861 15,260,947 +0.07(+1.54%)
May 08, 2003 4.717 4.849 4.711 4.788 17,829,514 -0.06(-1.27%)
May 07, 2003 4.858 4.882 4.779 4.849 17,052,116 -0.02(-0.48%)
May 06, 2003 4.929 5.006 4.844 4.873 22,248,344 -0.06(-1.14%)
May 05, 2003 5.006 5.038 4.844 4.929 19,185,626 -0.01(-0.18%)
May 02, 2003 4.926 4.985 4.844 4.938 21,550,080 +0.00(+0.00%)
May 01, 2003 5.020 5.032 4.855 4.938 17,447,098 -0.08(-1.64%)
Apr 30, 2003 5.076 5.135 5.000 5.020 22,883,778 -0.04(-0.76%)
Apr 29, 2003 4.976 5.079 4.941 5.059 24,287,778 +0.07(+1.36%)
Apr 28, 2003 4.811 5.044 4.802 4.991 26,387,326 +0.18(+3.73%)
Apr 25, 2003 4.829 4.917 4.767 4.811 22,617,514 -0.06(-1.33%)
Apr 24, 2003 4.817 5.112 4.741 4.876 60,290,844 -0.13(-2.65%)
Apr 23, 2003 4.682 5.041 4.623 5.008 103,817,232 +0.94(+23.17%)
Apr 22, 2003 4.031 4.078 3.960 4.066 32,574,572 -0.03(-0.72%)
Apr 21, 2003 4.166 4.196 4.087 4.096 17,233,814 -0.09(-2.25%)
Apr 17, 2003 4.022 4.240 3.981 4.190 33,350,950 +0.17(+4.17%)
Apr 16, 2003 4.093 4.107 3.972 4.022 25,075,704 -0.02(-0.51%)
Apr 15, 2003 4.146 4.146 4.004 4.043 34,192,536 -0.09(-2.28%)
Apr 14, 2003 4.137 4.166 4.075 4.137 18,030,570 +0.00(+0.00%)
Apr 11, 2003 4.225 4.243 4.137 4.137 28,258,988 -0.08(-1.89%)
Apr 10, 2003 4.290 4.290 4.087 4.216 35,016,800 -0.10(-2.39%)
Apr 09, 2003 4.449 4.455 4.314 4.319 26,475,968 -0.13(-2.91%)
Apr 08, 2003 4.375 4.470 4.375 4.449 22,415,100 +0.07(+1.68%)
Apr 07, 2003 4.564 4.587 4.372 4.375 29,829,062 -0.09(-1.91%)
Apr 04, 2003 4.517 4.546 4.370 4.461 34,237,704 +0.06(+1.34%)
Apr 03, 2003 4.711 4.720 4.387 4.402 38,099,216 -0.28(-5.92%)
Apr 02, 2003 4.791 4.794 4.643 4.679 27,776,722 -0.14(-2.99%)
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.