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

AT&T Inc (NY: T )

21.36 -0.37 (-1.70%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2006 8.795 8.854 8.710 8.830 60,250,768 -0.02(-0.23%)
Jul 28, 2006 8.751 8.951 8.745 8.851 79,615,376 +0.11(+1.28%)
Jul 27, 2006 8.686 8.860 8.674 8.739 75,371,792 +0.05(+0.61%)
Jul 26, 2006 8.530 8.745 8.468 8.686 90,635,112 +0.16(+1.90%)
Jul 25, 2006 8.244 8.766 8.244 8.524 151,798,112 +0.34(+4.21%)
Jul 24, 2006 8.053 8.236 8.041 8.180 49,900,424 +0.13(+1.61%)
Jul 21, 2006 8.059 8.133 8.041 8.050 39,993,292 +0.01(+0.15%)
Jul 20, 2006 8.088 8.174 8.021 8.038 40,530,576 -0.05(-0.62%)
Jul 19, 2006 7.979 8.121 7.962 8.088 41,138,500 +0.14(+1.78%)
Jul 18, 2006 7.876 7.974 7.853 7.947 40,275,856 +0.07(+0.90%)
Jul 17, 2006 7.826 7.891 7.826 7.876 41,463,520 +0.05(+0.64%)
Jul 14, 2006 7.812 7.888 7.794 7.826 60,934,088 +0.01(+0.08%)
Jul 13, 2006 7.997 8.027 7.759 7.820 68,519,224 -0.18(-2.21%)
Jul 12, 2006 8.050 8.124 7.982 7.997 83,187,184 -0.02(-0.29%)
Jul 11, 2006 8.065 8.091 8.000 8.021 85,104,016 -0.04(-0.51%)
Jul 10, 2006 8.191 8.236 8.062 8.062 91,901,224 -0.11(-1.30%)
Jul 07, 2006 8.138 8.168 8.088 8.168 49,364,840 +0.02(+0.29%)
Jul 06, 2006 8.127 8.156 8.082 8.144 46,591,480 -0.07(-0.86%)
Jul 05, 2006 8.244 8.289 8.206 8.215 61,161,976 -0.01(-0.11%)
Jul 03, 2006 8.274 8.274 8.194 8.224 21,917,552 +0.01(+0.14%)
Jun 30, 2006 8.159 8.233 8.159 8.212 60,259,936 +0.06(+0.69%)
Jun 29, 2006 8.074 8.183 8.074 8.156 58,666,088 +0.09(+1.06%)
Jun 28, 2006 8.056 8.080 8.021 8.071 50,445,180 +0.02(+0.22%)
Jun 27, 2006 8.062 8.094 8.035 8.053 33,517,706 +0.01(+0.07%)
Jun 26, 2006 8.044 8.106 8.006 8.047 38,357,668 -0.01(-0.15%)
Jun 23, 2006 7.994 8.130 7.965 8.059 35,573,780 +0.02(+0.29%)
Jun 22, 2006 8.050 8.080 7.988 8.035 47,986,992 -0.01(-0.15%)
Jun 21, 2006 8.121 8.127 8.009 8.047 76,527,528 -0.07(-0.91%)
Jun 20, 2006 8.197 8.247 8.112 8.121 70,074,696 -0.08(-0.93%)
Jun 19, 2006 8.191 8.253 8.183 8.197 65,167,484 +0.01(+0.18%)
Jun 16, 2006 8.165 8.215 8.144 8.183 67,351,600 +0.02(+0.22%)
Jun 15, 2006 8.015 8.171 8.005 8.165 87,952,776 +0.16(+2.06%)
Jun 14, 2006 7.941 8.006 7.923 8.000 57,746,728 +0.04(+0.56%)
Jun 13, 2006 7.850 7.988 7.829 7.956 78,517,712 +0.11(+1.35%)
Jun 12, 2006 7.859 7.976 7.847 7.850 51,196,088 +0.01(+0.15%)
Jun 09, 2006 7.817 7.906 7.782 7.838 39,950,160 +0.01(+0.15%)
Jun 08, 2006 7.853 7.938 7.700 7.826 90,566,848 -0.00(-0.04%)
Jun 07, 2006 7.891 7.923 7.826 7.829 41,270,272 -0.04(-0.52%)
Jun 06, 2006 7.832 7.974 7.803 7.870 71,216,168 +0.04(+0.49%)
Jun 05, 2006 7.847 7.941 7.823 7.832 42,275,556 -0.04(-0.49%)
Jun 02, 2006 7.935 7.938 7.794 7.870 44,939,216 -0.05(-0.67%)
Jun 01, 2006 7.759 7.935 7.726 7.923 97,568,512 +0.25(+3.26%)
May 31, 2006 7.611 7.676 7.561 7.673 57,792,916 +0.06(+0.85%)
May 30, 2006 7.788 7.788 7.597 7.608 57,559,256 -0.11(-1.49%)
May 26, 2006 7.614 7.738 7.603 7.723 40,528,196 +0.16(+2.06%)
May 25, 2006 7.523 7.570 7.479 7.567 39,119,104 +0.07(+0.94%)
May 24, 2006 7.455 7.517 7.420 7.497 47,236,424 +0.06(+0.83%)
May 23, 2006 7.367 7.526 7.364 7.435 45,653,104 +0.00(+0.04%)
May 22, 2006 7.447 7.550 7.394 7.432 59,597,672 -0.01(-0.16%)
May 19, 2006 7.361 7.494 7.323 7.444 73,770,808 +0.16(+2.18%)
May 18, 2006 7.376 7.417 7.279 7.285 56,104,652 -0.11(-1.43%)
May 17, 2006 7.558 7.561 7.335 7.391 59,692,428 -0.20(-2.60%)
May 16, 2006 7.608 7.623 7.535 7.588 29,504,044 -0.01(-0.08%)
May 15, 2006 7.564 7.608 7.508 7.594 41,661,180 +0.05(+0.66%)
May 12, 2006 7.688 7.697 7.544 7.544 44,127,860 -0.14(-1.88%)
May 11, 2006 7.706 7.747 7.635 7.688 51,360,464 -0.02(-0.23%)
May 10, 2006 7.747 7.767 7.664 7.706 39,501,516 -0.04(-0.53%)
May 09, 2006 7.697 7.756 7.670 7.747 34,620,120 +0.05(+0.65%)
May 08, 2006 7.685 7.729 7.641 7.697 41,882,952 +0.05(+0.65%)
May 05, 2006 7.697 7.700 7.617 7.647 35,064,688 +0.01(+0.19%)
May 04, 2006 7.714 7.714 7.611 7.632 34,390,196 -0.02(-0.27%)
May 03, 2006 7.703 7.723 7.617 7.653 33,653,216 -0.05(-0.65%)
May 02, 2006 7.753 7.756 7.691 7.703 39,565,368 +0.00(+0.00%)
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.