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

AT&T Inc (NY: T )

16.51 +0.18 (+1.10%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 (%)
Jun 30, 2003 6.335 6.409 6.147 6.221 11,750,522 -0.04(-0.62%)
Jun 27, 2003 6.386 6.451 6.163 6.260 11,536,719 -0.12(-1.82%)
Jun 26, 2003 6.344 6.380 6.267 6.377 9,884,152 +0.04(+0.66%)
Jun 25, 2003 6.454 6.574 6.331 6.335 13,224,249 -0.12(-1.85%)
Jun 24, 2003 6.409 6.506 6.406 6.454 12,240,630 +0.05(+0.71%)
Jun 23, 2003 6.606 6.622 6.383 6.409 11,019,383 -0.19(-2.94%)
Jun 20, 2003 6.609 6.642 6.512 6.603 23,533,532 +0.06(+0.94%)
Jun 19, 2003 6.538 6.625 6.499 6.541 11,847,368 +0.00(+0.05%)
Jun 18, 2003 6.464 6.554 6.415 6.538 18,861,108 +0.06(+0.90%)
Jun 17, 2003 6.519 6.622 6.419 6.480 29,524,050 -0.33(-4.80%)
Jun 16, 2003 6.803 6.813 6.706 6.806 11,070,126 +0.06(+0.96%)
Jun 13, 2003 6.819 6.897 6.661 6.742 20,597,218 -0.22(-3.11%)
Jun 12, 2003 6.848 7.059 6.755 6.958 26,467,064 +0.33(+5.02%)
Jun 11, 2003 6.238 6.632 6.234 6.625 26,614,344 +0.39(+6.22%)
Jun 10, 2003 6.270 6.280 6.083 6.238 14,441,784 +0.01(+0.10%)
Jun 09, 2003 6.293 6.464 6.173 6.231 10,715,541 -0.03(-0.46%)
Jun 06, 2003 6.373 6.438 6.215 6.260 14,950,456 -0.08(-1.27%)
Jun 05, 2003 6.331 6.415 6.302 6.341 11,403,981 -0.07(-1.11%)
Jun 04, 2003 6.286 6.422 6.234 6.412 13,914,547 +0.13(+2.01%)
Jun 03, 2003 6.415 6.419 6.225 6.286 12,016,616 -0.10(-1.52%)
Jun 02, 2003 6.425 6.529 6.322 6.383 20,593,504 +0.08(+1.33%)
May 30, 2003 6.147 6.299 6.144 6.299 22,380,666 +0.15(+2.42%)
May 29, 2003 5.956 6.183 5.911 6.150 32,979,558 +0.20(+3.37%)
May 28, 2003 6.066 6.118 5.947 5.950 23,153,884 -0.16(-2.64%)
May 27, 2003 6.115 6.244 6.005 6.112 22,083,012 -0.11(-1.77%)
May 23, 2003 6.044 6.296 6.028 6.221 22,146,750 +0.22(+3.72%)
May 22, 2003 5.911 6.031 5.879 5.998 13,250,549 +0.04(+0.65%)
May 21, 2003 5.795 5.995 5.785 5.960 21,091,966 +0.09(+1.54%)
May 20, 2003 5.672 5.885 5.672 5.869 20,050,486 +0.20(+3.48%)
May 19, 2003 5.746 5.798 5.659 5.672 18,310,666 -0.18(-3.15%)
May 16, 2003 5.675 5.969 5.656 5.856 42,937,968 +0.22(+3.90%)
May 15, 2003 5.556 5.682 5.510 5.637 15,200,770 +0.08(+1.45%)
May 14, 2003 5.488 5.585 5.420 5.556 18,064,374 +0.09(+1.66%)
May 13, 2003 5.317 5.491 5.304 5.465 16,548,567 +0.14(+2.67%)
May 12, 2003 5.375 5.378 5.226 5.323 19,495,402 -0.01(-0.24%)
May 09, 2003 5.252 5.349 5.242 5.336 13,903,408 +0.08(+1.54%)
May 08, 2003 5.178 5.323 5.171 5.255 16,243,487 -0.07(-1.28%)
May 07, 2003 5.333 5.359 5.245 5.323 15,535,244 -0.03(-0.48%)
May 06, 2003 5.410 5.494 5.317 5.349 20,269,240 -0.06(-1.14%)
May 05, 2003 5.494 5.530 5.317 5.410 17,478,968 -0.01(-0.18%)
May 02, 2003 5.407 5.472 5.317 5.420 19,633,090 +0.00(+0.00%)
May 01, 2003 5.510 5.523 5.329 5.420 15,895,090 -0.09(-1.64%)
Apr 30, 2003 5.572 5.637 5.488 5.510 20,848,150 -0.04(-0.76%)
Apr 29, 2003 5.462 5.575 5.423 5.552 22,127,258 +0.07(+1.36%)
Apr 28, 2003 5.281 5.536 5.271 5.478 24,040,040 +0.20(+3.73%)
Apr 25, 2003 5.300 5.397 5.233 5.281 20,605,572 -0.07(-1.33%)
Apr 24, 2003 5.287 5.611 5.203 5.352 54,927,664 -0.15(-2.65%)
Apr 23, 2003 5.139 5.533 5.074 5.498 94,582,160 +1.03(+23.17%)
Apr 22, 2003 4.425 4.476 4.347 4.463 29,676,898 -0.03(-0.72%)
Apr 21, 2003 4.573 4.606 4.486 4.496 15,700,779 -0.10(-2.25%)
Apr 17, 2003 4.415 4.654 4.370 4.599 30,384,214 +0.18(+4.17%)
Apr 16, 2003 4.492 4.509 4.360 4.415 22,845,092 -0.02(-0.51%)
Apr 15, 2003 4.551 4.551 4.395 4.437 31,150,936 -0.10(-2.28%)
Apr 14, 2003 4.541 4.573 4.473 4.541 16,426,659 +0.00(+0.00%)
Apr 11, 2003 4.638 4.657 4.541 4.541 25,745,206 -0.09(-1.89%)
Apr 10, 2003 4.709 4.709 4.486 4.628 31,901,878 -0.11(-2.39%)
Apr 09, 2003 4.883 4.890 4.735 4.741 24,120,796 -0.14(-2.91%)
Apr 08, 2003 4.803 4.906 4.803 4.883 20,421,162 +0.08(+1.68%)
Apr 07, 2003 5.010 5.035 4.799 4.803 27,175,616 -0.09(-1.91%)
Apr 04, 2003 4.958 4.990 4.796 4.896 31,192,088 +0.06(+1.34%)
Apr 03, 2003 5.171 5.181 4.816 4.832 34,710,096 -0.30(-5.92%)
Apr 02, 2003 5.258 5.262 5.097 5.136 25,305,842 -0.16(-2.99%)
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.