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

AT&T Inc (NY: T )

16.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
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%)
Feb 01, 2010 8.421 8.434 8.293 8.329 111,988,344 +0.01(+0.12%)
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%)
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.