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

AT&T Inc (NY: T )

21.54 +0.18 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Apr 01, 2010 8.417 8.436 8.436 8.436 63,625,592 +0.09(+1.04%)
Mar 31, 2010 8.368 8.414 8.320 8.349 113,605,456 -0.04(-0.42%)
Mar 30, 2010 8.475 8.507 8.349 8.385 161,715,360 -0.18(-2.11%)
Mar 29, 2010 8.514 8.585 8.498 8.565 62,733,688 +0.09(+1.03%)
Mar 26, 2010 8.456 8.562 8.436 8.478 55,898,524 +0.03(+0.34%)
Mar 25, 2010 8.540 8.543 8.436 8.449 74,567,792 -0.04(-0.42%)
Mar 24, 2010 8.536 8.562 8.439 8.485 63,205,344 -0.09(-1.09%)
Mar 23, 2010 8.556 8.585 8.507 8.578 56,131,280 +0.10(+1.22%)
Mar 22, 2010 8.462 8.575 8.427 8.475 75,945,600 -0.00(-0.04%)
Mar 19, 2010 8.462 8.501 8.397 8.478 111,006,360 +0.06(+0.69%)
Mar 18, 2010 8.388 8.430 8.368 8.420 52,645,008 +0.05(+0.62%)
Mar 17, 2010 8.385 8.397 8.352 8.368 56,031,868 +0.02(+0.19%)
Mar 16, 2010 8.355 8.397 8.307 8.352 54,528,196 +0.02(+0.27%)
Mar 15, 2010 8.313 8.336 8.301 8.330 62,888,432 +0.05(+0.62%)
Mar 12, 2010 8.301 8.313 8.210 8.278 55,146,880 +0.01(+0.08%)
Mar 11, 2010 8.213 8.271 8.175 8.271 67,359,872 +0.04(+0.51%)
Mar 10, 2010 8.275 8.309 8.197 8.229 72,844,720 -0.03(-0.35%)
Mar 09, 2010 8.187 8.313 8.175 8.259 134,521,344 +0.09(+1.11%)
Mar 08, 2010 8.094 8.194 8.045 8.168 76,349,744 +0.09(+1.16%)
Mar 05, 2010 8.087 8.094 8.019 8.074 86,540,048 +0.01(+0.12%)
Mar 04, 2010 8.042 8.078 8.013 8.065 88,922,208 +0.02(+0.28%)
Mar 03, 2010 8.087 8.087 8.016 8.042 64,050,828 +0.00(+0.04%)
Mar 02, 2010 8.078 8.097 7.984 8.039 103,378,352 -0.04(-0.48%)
Mar 01, 2010 8.049 8.100 8.023 8.078 77,083,368 +0.06(+0.77%)
Feb 26, 2010 8.032 8.049 7.984 8.016 90,324,864 +0.01(+0.16%)
Feb 25, 2010 8.000 8.032 7.952 8.003 91,559,088 -0.04(-0.53%)
Feb 24, 2010 8.039 8.061 8.013 8.046 89,663,712 +0.02(+0.29%)
Feb 23, 2010 8.078 8.087 8.023 8.023 88,255,600 -0.06(-0.76%)
Feb 22, 2010 8.120 8.129 8.068 8.084 96,274,512 -0.03(-0.32%)
Feb 19, 2010 8.142 8.207 8.084 8.110 107,419,568 -0.05(-0.55%)
Feb 18, 2010 8.207 8.249 8.129 8.155 83,614,128 -0.05(-0.63%)
Feb 17, 2010 8.210 8.246 8.142 8.207 60,371,260 +0.03(+0.32%)
Feb 16, 2010 8.175 8.236 8.120 8.181 80,171,208 +0.08(+1.00%)
Feb 12, 2010 8.087 8.100 8.100 8.100 105,579,232 -0.04(-0.48%)
Feb 11, 2010 8.094 8.200 8.023 8.139 84,947,784 +0.02(+0.28%)
Feb 10, 2010 8.152 8.158 8.081 8.116 82,479,456 -0.05(-0.55%)
Feb 09, 2010 8.136 8.213 8.094 8.162 108,135,760 +0.06(+0.78%)
Feb 08, 2010 8.139 8.165 8.065 8.099 84,101,184 -0.06(-0.69%)
Feb 05, 2010 8.116 8.178 8.065 8.155 157,486,720 +0.07(+0.84%)
Feb 04, 2010 8.217 8.236 8.087 8.087 100,039,248 -0.16(-1.96%)
Feb 03, 2010 8.281 8.339 8.207 8.249 71,042,248 -0.05(-0.62%)
Feb 02, 2010 8.197 8.349 8.165 8.301 96,315,024 +0.10(+1.18%)
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.