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

AT&T Inc (NY: T )

16.12 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Sep 29, 2006 10.46 10.53 10.37 10.52 72,308,552 +0.06(+0.59%)
Sep 28, 2006 10.53 10.53 10.40 10.46 168,352,064 -0.06(-0.61%)
Sep 27, 2006 10.76 10.85 10.46 10.53 70,164,944 -0.25(-2.34%)
Sep 26, 2006 10.85 10.87 10.70 10.78 65,390,728 -0.05(-0.42%)
Sep 25, 2006 10.74 10.91 10.70 10.82 80,711,240 +0.19(+1.79%)
Sep 22, 2006 10.46 10.68 10.43 10.63 67,828,888 +0.20(+1.92%)
Sep 21, 2006 10.36 10.54 10.34 10.43 99,691,472 +0.07(+0.69%)
Sep 20, 2006 10.24 10.40 10.15 10.36 54,580,196 +0.20(+1.97%)
Sep 19, 2006 10.15 10.21 10.09 10.16 39,948,432 +0.01(+0.10%)
Sep 18, 2006 10.16 10.32 10.14 10.15 51,733,920 -0.15(-1.41%)
Sep 15, 2006 10.46 10.46 10.25 10.30 54,800,188 -0.13(-1.21%)
Sep 14, 2006 10.32 10.45 10.31 10.42 68,091,272 +0.13(+1.22%)
Sep 13, 2006 10.33 10.36 10.24 10.30 50,187,792 -0.01(-0.13%)
Sep 12, 2006 10.21 10.39 10.20 10.31 64,142,560 +0.10(+0.95%)
Sep 11, 2006 10.15 10.27 10.11 10.21 42,316,980 +0.08(+0.80%)
Sep 08, 2006 10.13 10.21 10.05 10.13 24,361,518 +0.02(+0.22%)
Sep 07, 2006 10.20 10.21 10.06 10.11 32,283,692 -0.09(-0.89%)
Sep 06, 2006 10.24 10.28 10.18 10.20 31,337,202 -0.05(-0.47%)
Sep 05, 2006 10.26 10.27 10.13 10.25 32,485,118 +0.03(+0.32%)
Sep 01, 2006 10.13 10.28 10.10 10.22 37,305,748 +0.16(+1.54%)
Aug 31, 2006 10.11 10.14 10.04 10.06 29,318,600 -0.02(-0.19%)
Aug 30, 2006 10.12 10.15 10.06 10.08 31,654,038 -0.03(-0.26%)
Aug 29, 2006 10.01 10.12 9.974 10.11 28,466,172 +0.10(+0.97%)
Aug 28, 2006 9.912 10.03 9.870 10.01 29,652,764 +0.11(+1.11%)
Aug 25, 2006 9.793 9.929 9.793 9.899 22,326,518 +0.05(+0.53%)
Aug 24, 2006 9.893 9.912 9.841 9.848 27,976,374 -0.00(-0.03%)
Aug 23, 2006 9.883 9.925 9.799 9.851 22,432,028 -0.02(-0.23%)
Aug 22, 2006 9.880 9.964 9.864 9.874 31,576,066 -0.00(-0.03%)
Aug 21, 2006 9.874 9.919 9.864 9.877 26,262,542 +0.02(+0.16%)
Aug 18, 2006 9.841 9.980 9.786 9.861 43,484,388 +0.02(+0.20%)
Aug 17, 2006 9.777 9.851 9.728 9.841 29,069,834 +0.06(+0.66%)
Aug 16, 2006 9.825 9.825 9.773 9.777 26,274,610 -0.04(-0.36%)
Aug 15, 2006 9.825 9.857 9.741 9.812 33,703,580 +0.12(+1.23%)
Aug 14, 2006 9.844 9.906 9.670 9.693 37,830,820 -0.07(-0.76%)
Aug 11, 2006 9.783 9.864 9.696 9.767 27,974,208 +0.00(+0.00%)
Aug 10, 2006 9.696 9.773 9.638 9.767 55,401,376 -0.01(-0.07%)
Aug 09, 2006 9.990 10.07 9.748 9.773 70,091,000 -0.15(-1.53%)
Aug 08, 2006 9.971 9.983 9.877 9.925 43,887,244 -0.03(-0.26%)
Aug 07, 2006 9.967 10.06 9.874 9.951 32,822,068 -0.06(-0.58%)
Aug 04, 2006 9.987 10.04 9.938 10.01 57,136,556 +0.02(+0.23%)
Aug 03, 2006 9.802 9.996 9.780 9.987 89,129,712 +0.10(+1.05%)
Aug 02, 2006 9.696 9.887 9.673 9.883 54,644,864 +0.27(+2.76%)
Aug 01, 2006 9.760 9.764 9.508 9.618 59,341,420 -0.07(-0.77%)
Jul 31, 2006 9.654 9.718 9.560 9.693 54,891,156 -0.02(-0.23%)
Jul 28, 2006 9.605 9.825 9.599 9.715 72,533,184 +0.12(+1.28%)
Jul 27, 2006 9.534 9.725 9.521 9.592 68,667,088 +0.06(+0.61%)
Jul 26, 2006 9.363 9.599 9.295 9.534 82,572,656 +0.18(+1.90%)
Jul 25, 2006 9.049 9.621 9.049 9.356 138,294,896 +0.38(+4.21%)
Jul 24, 2006 8.839 9.040 8.826 8.978 45,461,528 +0.14(+1.61%)
Jul 21, 2006 8.846 8.927 8.826 8.836 36,435,684 +0.01(+0.15%)
Jul 20, 2006 8.878 8.972 8.804 8.823 36,925,172 -0.05(-0.62%)
Jul 19, 2006 8.759 8.914 8.740 8.878 37,479,020 +0.16(+1.78%)
Jul 18, 2006 8.645 8.752 8.620 8.723 36,693,116 +0.08(+0.90%)
Jul 17, 2006 8.591 8.662 8.591 8.645 37,775,128 +0.05(+0.64%)
Jul 14, 2006 8.574 8.658 8.555 8.591 55,513,692 +0.01(+0.08%)
Jul 13, 2006 8.778 8.810 8.516 8.584 62,424,088 -0.19(-2.21%)
Jul 12, 2006 8.836 8.917 8.762 8.778 75,787,264 -0.03(-0.29%)
Jul 11, 2006 8.852 8.881 8.781 8.804 77,533,584 -0.05(-0.51%)
Jul 10, 2006 8.991 9.040 8.849 8.849 83,726,144 -0.12(-1.30%)
Jul 07, 2006 8.933 8.965 8.878 8.965 44,973,588 +0.03(+0.29%)
Jul 06, 2006 8.920 8.952 8.872 8.940 42,446,932 -0.08(-0.86%)
Jul 05, 2006 9.049 9.098 9.007 9.017 55,721,308 -0.01(-0.11%)
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.