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

AT&T Inc (NY: T )

21.73 -0.05 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Oct 31, 2002 3.893 3.960 3.798 3.840 52,554,236 -0.05(-1.21%)
Oct 30, 2002 3.834 3.916 3.810 3.887 32,385,404 +0.07(+1.77%)
Oct 29, 2002 3.931 3.946 3.760 3.819 45,032,952 -0.14(-3.57%)
Oct 28, 2002 3.990 4.016 3.890 3.960 39,098,048 +0.03(+0.82%)
Oct 25, 2002 3.831 3.943 3.831 3.928 35,114,952 +0.07(+1.75%)
Oct 24, 2002 3.975 3.975 3.837 3.860 40,814,500 -0.09(-2.16%)
Oct 23, 2002 3.828 3.946 3.807 3.946 63,943,824 +0.10(+2.68%)
Oct 22, 2002 3.622 3.898 3.548 3.842 102,671,680 +0.15(+4.15%)
Oct 21, 2002 3.672 3.695 3.648 3.689 46,918,876 -0.04(-0.95%)
Oct 18, 2002 3.660 3.728 3.610 3.725 44,288,500 +0.05(+1.28%)
Oct 17, 2002 3.722 3.728 3.651 3.678 39,115,368 +0.07(+1.96%)
Oct 16, 2002 3.710 3.710 3.548 3.607 36,496,876 -0.10(-2.78%)
Oct 15, 2002 3.681 3.710 3.569 3.710 41,156,160 +0.20(+5.62%)
Oct 14, 2002 3.460 3.533 3.424 3.513 31,478,610 -0.01(-0.33%)
Oct 11, 2002 3.357 3.542 3.357 3.525 38,406,576 +0.19(+5.74%)
Oct 10, 2002 3.165 3.342 3.095 3.333 48,608,160 +0.17(+5.30%)
Oct 09, 2002 3.077 3.207 3.077 3.165 39,268,876 -0.02(-0.74%)
Oct 08, 2002 3.336 3.368 3.095 3.189 52,003,708 -0.15(-4.41%)
Oct 07, 2002 3.404 3.454 3.301 3.336 31,815,856 -0.07(-1.99%)
Oct 04, 2002 3.416 3.504 3.321 3.404 44,835,972 +0.05(+1.40%)
Oct 03, 2002 3.536 3.575 3.236 3.357 65,596,088 -0.19(-5.47%)
Oct 02, 2002 3.578 3.681 3.533 3.551 51,386,616 -0.10(-2.74%)
Oct 01, 2002 3.563 3.666 3.560 3.651 53,184,916 +0.11(+3.25%)
Sep 30, 2002 3.625 3.645 3.513 3.536 57,011,448 -0.16(-4.46%)
Sep 27, 2002 3.607 3.710 3.598 3.701 55,961,672 -0.01(-0.24%)
Sep 26, 2002 3.513 3.728 3.483 3.710 47,626,652 +0.20(+5.70%)
Sep 25, 2002 3.533 3.563 3.413 3.510 44,631,520 -0.01(-0.25%)
Sep 24, 2002 3.563 3.607 3.474 3.519 49,721,104 -0.09(-2.45%)
Sep 23, 2002 3.578 3.619 3.533 3.607 46,316,728 -0.05(-1.45%)
Sep 20, 2002 3.633 3.681 3.572 3.660 78,074,848 +0.06(+1.55%)
Sep 19, 2002 3.725 3.725 3.563 3.604 40,686,120 -0.12(-3.16%)
Sep 18, 2002 3.681 3.748 3.648 3.722 40,005,516 +0.00(+0.08%)
Sep 17, 2002 3.725 3.766 3.654 3.719 44,186,612 +0.09(+2.52%)
Sep 16, 2002 3.666 3.695 3.580 3.628 29,633,100 -0.12(-3.14%)
Sep 13, 2002 3.648 3.745 3.566 3.745 40,591,708 +0.08(+2.25%)
Sep 12, 2002 3.725 3.734 3.645 3.663 44,336,388 -0.07(-1.89%)
Sep 11, 2002 3.742 4.060 3.710 3.734 34,186,760 +0.01(+0.24%)
Sep 10, 2002 3.625 3.728 3.610 3.725 39,476,724 +0.10(+2.85%)
Sep 09, 2002 3.589 3.686 3.519 3.622 46,673,672 +0.03(+0.82%)
Sep 06, 2002 3.471 3.633 3.471 3.592 48,804,124 +0.12(+3.48%)
Sep 05, 2002 3.445 3.516 3.307 3.471 45,537,972 +0.03(+0.77%)
Sep 04, 2002 3.342 3.463 3.310 3.445 13,992,456 +0.15(+4.46%)
Sep 03, 2002 3.519 3.525 3.298 3.298 45,618,124 -0.30(-8.35%)
Aug 30, 2002 3.645 3.681 3.533 3.598 37,453,932 -0.04(-1.13%)
Aug 29, 2002 3.477 3.686 3.474 3.639 37,638,008 +0.09(+2.40%)
Aug 28, 2002 3.489 3.578 3.486 3.554 31,830,460 -0.01(-0.25%)
Aug 27, 2002 3.751 3.784 3.519 3.563 41,071,932 -0.14(-3.89%)
Aug 26, 2002 3.569 3.745 3.551 3.707 38,490,800 +0.11(+3.03%)
Aug 23, 2002 3.563 3.633 3.492 3.598 50,034,916 -0.05(-1.29%)
Aug 22, 2002 3.616 3.683 3.586 3.645 80,067,416 +0.06(+1.64%)
Aug 21, 2002 3.371 3.625 3.342 3.586 161,500,112 +0.29(+8.94%)
Aug 20, 2002 3.292 3.342 3.262 3.292 129,496,440 +0.21(+6.99%)
Aug 16, 2002 3.092 3.162 3.027 3.077 42,048,348 -0.03(-0.95%)
Aug 15, 2002 2.959 3.124 2.959 3.106 59,794,316 +0.12(+3.94%)
Aug 14, 2002 2.947 2.994 2.818 2.989 49,553,672 +0.04(+1.50%)
Aug 13, 2002 3.018 3.074 2.942 2.944 43,472,388 -0.07(-2.44%)
Aug 12, 2002 2.915 3.056 2.889 3.018 51,409,708 +0.28(+10.10%)
Aug 07, 2002 2.783 2.824 2.671 2.741 37,151,668 +0.00(+0.00%)
Aug 06, 2002 2.606 2.797 2.603 2.741 45,614,048 +0.18(+7.13%)
Aug 05, 2002 2.833 2.833 2.559 2.559 63,410,616 -0.27(-9.48%)
Aug 02, 2002 2.818 2.853 2.685 2.827 38,358,688 -0.02(-0.72%)
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.