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 UNCHANGED
Streaming Delayed 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 (%)
Jan 29, 2010 8.401 8.447 8.316 8.319 118,661,080 -0.06(-0.70%)
Jan 28, 2010 8.431 8.578 8.296 8.378 158,696,848 -0.03(-0.31%)
Jan 27, 2010 8.270 8.568 8.234 8.404 179,798,336 +0.10(+1.14%)
Jan 26, 2010 8.332 8.368 8.221 8.309 104,160,064 -0.08(-0.98%)
Jan 25, 2010 8.440 8.496 8.306 8.391 91,153,496 +0.06(+0.75%)
Jan 22, 2010 8.372 8.473 8.319 8.329 117,007,688 -0.09(-1.09%)
Jan 21, 2010 8.503 8.522 8.332 8.421 122,165,192 -0.05(-0.62%)
Jan 20, 2010 8.539 8.539 8.431 8.473 119,153,552 -0.12(-1.41%)
Jan 19, 2010 8.503 8.611 8.463 8.595 103,534,104 +0.13(+1.59%)
Jan 15, 2010 8.611 8.460 8.460 8.460 195,154,800 -0.13(-1.53%)
Jan 14, 2010 8.739 8.808 8.555 8.591 128,784,144 -0.15(-1.69%)
Jan 13, 2010 8.857 8.890 8.703 8.739 129,836,488 -0.10(-1.19%)
Jan 12, 2010 8.808 8.893 8.785 8.844 80,196,976 -0.00(-0.04%)
Jan 11, 2010 8.916 8.929 8.808 8.847 78,622,288 -0.04(-0.48%)
Jan 08, 2010 8.952 8.985 8.818 8.890 84,243,824 -0.07(-0.73%)
Jan 07, 2010 9.047 9.083 8.896 8.955 102,428,048 -0.10(-1.12%)
Jan 06, 2010 9.169 9.195 9.037 9.057 115,518,584 -0.13(-1.46%)
Jan 05, 2010 9.276 9.285 9.163 9.192 108,981,728 -0.05(-0.49%)
Jan 04, 2010 9.182 9.247 9.138 9.237 90,153,096 +0.18(+1.96%)
Dec 31, 2009 9.143 9.059 9.059 9.059 49,725,528 -0.09(-1.02%)
Dec 30, 2009 9.133 9.247 9.121 9.153 72,851,792 -0.01(-0.07%)
Dec 29, 2009 9.179 9.198 9.127 9.159 49,165,508 +0.00(+0.04%)
Dec 28, 2009 9.130 9.159 9.098 9.156 48,344,192 +0.07(+0.82%)
Dec 24, 2009 9.082 9.088 9.033 9.082 18,899,814 +0.02(+0.21%)
Dec 23, 2009 9.043 9.066 8.982 9.062 48,306,820 +0.05(+0.50%)
Dec 22, 2009 8.962 9.033 8.907 9.017 80,475,792 +0.10(+1.12%)
Dec 21, 2009 8.846 8.949 8.846 8.917 65,513,204 +0.09(+0.99%)
Dec 18, 2009 8.875 8.904 8.784 8.830 145,615,760 +0.03(+0.37%)
Dec 17, 2009 8.836 8.872 8.762 8.797 82,389,448 -0.11(-1.20%)
Dec 16, 2009 8.940 8.985 8.881 8.904 84,804,016 -0.02(-0.18%)
Dec 15, 2009 9.020 9.049 8.885 8.920 66,186,996 -0.15(-1.60%)
Dec 14, 2009 9.095 9.114 9.046 9.066 66,652,024 +0.01(+0.14%)
Dec 11, 2009 9.033 9.082 8.988 9.053 59,373,088 +0.08(+0.90%)
Dec 10, 2009 8.956 9.037 8.936 8.972 62,581,308 +0.06(+0.73%)
Dec 09, 2009 8.852 8.946 8.843 8.907 71,601,432 -0.02(-0.18%)
Dec 08, 2009 9.046 9.046 8.888 8.923 80,287,616 -0.12(-1.29%)
Dec 07, 2009 8.988 9.133 8.952 9.040 75,944,136 +0.12(+1.34%)
Dec 04, 2009 9.004 9.040 8.894 8.920 98,850,312 +0.03(+0.29%)
Dec 03, 2009 8.852 8.965 8.807 8.894 78,670,480 +0.05(+0.62%)
Dec 02, 2009 8.826 8.910 8.797 8.839 56,765,212 +0.05(+0.63%)
Dec 01, 2009 8.784 8.807 8.707 8.784 82,804,928 +0.08(+0.89%)
Nov 30, 2009 8.713 8.726 8.620 8.707 98,307,840 -0.02(-0.19%)
Nov 27, 2009 8.561 8.752 8.548 8.723 50,308,384 -0.03(-0.33%)
Nov 25, 2009 8.807 8.833 8.734 8.752 64,547,368 -0.01(-0.07%)
Nov 24, 2009 8.671 8.807 8.623 8.759 106,928,336 +0.10(+1.19%)
Nov 23, 2009 8.526 8.691 8.484 8.655 142,100,128 +0.25(+2.92%)
Nov 20, 2009 8.435 8.497 8.403 8.410 73,451,160 -0.03(-0.34%)
Nov 19, 2009 8.461 8.471 8.390 8.439 74,600,376 -0.06(-0.76%)
Nov 18, 2009 8.494 8.503 8.416 8.503 60,630,320 +0.01(+0.11%)
Nov 17, 2009 8.500 8.519 8.452 8.494 66,434,360 -0.00(-0.04%)
Nov 16, 2009 8.513 8.597 8.471 8.497 72,918,448 +0.01(+0.15%)
Nov 13, 2009 8.474 8.565 8.439 8.484 61,279,848 -0.01(-0.15%)
Nov 12, 2009 8.519 8.607 8.468 8.497 52,626,200 -0.05(-0.57%)
Nov 11, 2009 8.568 8.571 8.474 8.545 56,807,828 +0.03(+0.30%)
Nov 10, 2009 8.510 8.587 8.455 8.519 67,566,424 +0.01(+0.08%)
Nov 09, 2009 8.393 8.516 8.374 8.513 73,175,296 +0.13(+1.58%)
Nov 06, 2009 8.358 8.414 8.319 8.380 59,107,752 +0.02(+0.23%)
Nov 05, 2009 8.264 8.397 8.264 8.361 67,888,376 +0.11(+1.33%)
Nov 04, 2009 8.229 8.351 8.209 8.251 78,271,552 +0.05(+0.67%)
Nov 03, 2009 8.248 8.283 8.157 8.196 82,786,144 -0.07(-0.90%)
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.