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

AT&T Inc (NY: T )

21.34 -0.39 (-1.77%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 19, 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, 2010 7.943 8.025 7.916 7.943 77,856 -0.09(-1.10%)
Jun 29, 2010 8.163 8.176 7.969 8.031 133,051 -0.11(-1.33%)
Jun 25, 2010 8.140 8.258 8.104 8.140 157,687,120 -0.09(-1.04%)
Jun 24, 2010 8.225 8.379 8.209 8.225 42,266 -0.13(-1.53%)
Jun 23, 2010 8.340 8.406 8.324 8.353 78,681,872 +0.03(+0.32%)
Jun 22, 2010 8.350 8.406 8.304 8.327 3,441 -0.04(-0.48%)
Jun 21, 2010 8.399 8.409 8.324 8.367 51,125,024 +0.02(+0.20%)
Jun 18, 2010 8.350 8.425 8.284 8.350 123,543,688 -0.05(-0.55%)
Jun 17, 2010 8.389 8.396 8.248 8.396 36,918 +0.02(+0.20%)
Jun 16, 2010 8.379 8.383 8.314 8.379 60,748,452 -0.01(-0.08%)
Jun 15, 2010 8.386 8.386 8.278 8.386 32,380 +0.12(+1.47%)
Jun 14, 2010 8.330 8.389 8.258 8.264 75,774,832 -0.04(-0.47%)
Jun 11, 2010 8.278 8.320 8.219 8.304 72,327,776 -0.05(-0.59%)
Jun 10, 2010 8.353 8.379 8.268 8.353 84,742 +0.18(+2.17%)
Jun 09, 2010 8.241 8.278 8.143 8.176 101,007,312 -0.02(-0.28%)
Jun 08, 2010 8.015 8.219 7.995 8.199 126,267,936 +0.21(+2.67%)
Jun 07, 2010 7.989 8.094 7.949 7.985 113,783,696 +0.05(+0.62%)
Jun 04, 2010 7.936 8.058 7.890 7.936 112,289,480 -0.21(-2.54%)
Jun 03, 2010 8.169 8.186 8.081 8.143 9,471 +0.01(+0.08%)
Jun 02, 2010 8.136 8.140 8.008 8.136 78,048,168 +0.15(+1.85%)
Jun 01, 2010 7.969 8.143 7.920 7.989 10,982 +0.01(+0.12%)
May 28, 2010 7.979 8.120 7.976 7.979 92,378,528 -0.11(-1.34%)
May 27, 2010 8.015 8.097 7.962 8.087 83,928,112 +0.16(+2.07%)
May 26, 2010 7.982 8.018 7.888 7.923 32,505 -0.06(-0.78%)
May 25, 2010 7.910 8.008 7.808 7.985 58,940 -0.04(-0.45%)
May 24, 2010 8.113 8.127 7.979 8.021 91,424,232 -0.14(-1.69%)
May 21, 2010 7.998 8.166 7.998 8.159 165,282,080 -0.04(-0.44%)
May 20, 2010 8.215 8.271 8.182 8.196 98,652 -0.20(-2.39%)
May 19, 2010 8.383 8.442 8.307 8.396 93,784,448 -0.01(-0.08%)
May 18, 2010 8.491 8.504 8.310 8.402 87,328 -0.06(-0.70%)
May 17, 2010 8.356 8.501 8.304 8.461 91,107,768 +0.12(+1.46%)
May 14, 2010 8.340 8.465 8.268 8.340 115,140,520 -0.11(-1.32%)
May 13, 2010 8.471 8.527 8.412 8.452 69,879,128 +0.01(+0.08%)
May 12, 2010 8.448 8.501 8.393 8.445 89,310,776 +0.03(+0.31%)
May 11, 2010 8.425 8.475 8.373 8.419 13,022 -0.01(-0.12%)
May 10, 2010 8.409 8.468 8.340 8.429 124,365,408 +0.19(+2.27%)
May 07, 2010 8.278 8.370 8.133 8.241 156,432,800 -0.01(-0.16%)
May 06, 2010 8.291 8.452 7.893 8.255 206,316,352 -0.28(-3.27%)
May 05, 2010 8.511 8.547 8.452 8.534 101,983,944 +0.03(+0.35%)
May 04, 2010 8.642 8.678 8.455 8.504 47,608 -0.12(-1.45%)
May 03, 2010 8.616 8.678 8.560 8.629 82,462,960 +0.07(+0.84%)
Apr 30, 2010 8.606 8.701 8.553 8.557 102,761,568 -0.03(-0.31%)
Apr 29, 2010 8.563 8.635 8.517 8.583 78,067,080 +0.08(+0.89%)
Apr 28, 2010 8.537 8.570 8.415 8.507 104,033,512 -0.01(-0.15%)
Apr 27, 2010 8.603 8.639 8.498 8.521 42,366 -0.11(-1.22%)
Apr 26, 2010 8.613 8.673 8.606 8.626 54,154,364 +0.01(+0.08%)
Apr 23, 2010 8.593 8.632 8.534 8.619 85,346,760 -0.01(-0.08%)
Apr 22, 2010 8.567 8.639 8.468 8.626 100,336,400 -0.02(-0.27%)
Apr 21, 2010 8.780 8.783 8.583 8.649 793,660 -0.11(-1.20%)
Apr 20, 2010 8.675 8.780 8.655 8.754 105,355 +0.09(+1.06%)
Apr 19, 2010 8.567 8.685 8.521 8.662 101,418,240 +0.15(+1.74%)
Apr 16, 2010 8.603 8.652 8.507 8.514 97,423,624 -0.10(-1.18%)
Apr 15, 2010 8.590 8.635 8.550 8.616 85,249,688 +0.00(+0.00%)
Apr 14, 2010 8.593 8.616 8.542 8.616 84,417,680 +0.01(+0.15%)
Apr 13, 2010 8.642 8.678 8.544 8.603 115,778,824 -0.06(-0.68%)
Apr 12, 2010 8.724 8.757 8.649 8.662 69,864,360 -0.02(-0.23%)
Apr 09, 2010 8.573 8.704 8.557 8.681 121,054,200 +0.14(+1.61%)
Apr 08, 2010 8.409 8.557 8.406 8.544 111,295,184 +0.12(+1.44%)
Apr 07, 2010 8.537 8.547 8.366 8.422 95,534,984 -0.08(-0.93%)
Apr 06, 2010 8.488 8.515 8.449 8.501 66,129,260 +0.04(+0.42%)
Apr 05, 2010 8.498 8.517 8.443 8.465 74,193,128 +0.03(+0.34%)
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.