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

AT&T Inc (NY: T )

21.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Oct 31, 2011 10.58 10.64 10.52 10.52 73,194,912 -0.15(-1.45%)
Oct 28, 2011 10.58 10.70 10.52 10.68 67,778,264 +0.10(+0.92%)
Oct 27, 2011 10.48 10.65 10.43 10.58 104,598,448 +0.26(+2.50%)
Oct 26, 2011 10.30 10.33 10.22 10.32 77,975,688 +0.12(+1.20%)
Oct 25, 2011 10.31 10.36 10.17 10.20 93,893,408 -0.17(-1.63%)
Oct 24, 2011 10.45 10.46 10.33 10.37 67,421,120 -0.09(-0.86%)
Oct 21, 2011 10.50 10.54 10.40 10.46 84,198,072 +0.05(+0.48%)
Oct 20, 2011 10.34 10.43 10.28 10.41 87,362,832 -0.04(-0.34%)
Oct 19, 2011 10.51 10.54 10.39 10.44 54,945,144 -0.04(-0.41%)
Oct 18, 2011 10.43 10.53 10.33 10.49 55,515,108 +0.07(+0.65%)
Oct 17, 2011 10.48 10.55 10.39 10.42 51,499,180 -0.05(-0.51%)
Oct 14, 2011 10.54 10.57 10.40 10.47 66,292,592 +0.03(+0.24%)
Oct 13, 2011 10.35 10.45 10.30 10.45 55,809,348 +0.04(+0.38%)
Oct 12, 2011 10.38 10.49 10.28 10.41 72,139,632 +0.08(+0.76%)
Oct 11, 2011 10.37 10.41 10.31 10.33 61,604,336 -0.14(-1.37%)
Oct 10, 2011 10.35 10.47 10.33 10.47 57,933,812 +0.26(+2.57%)
Oct 07, 2011 10.30 10.31 10.16 10.21 62,368,612 +0.01(+0.11%)
Oct 06, 2011 10.14 10.21 10.11 10.20 61,738,872 +0.04(+0.35%)
Oct 05, 2011 10.05 10.17 10.01 10.16 89,766,952 +0.15(+1.54%)
Oct 04, 2011 9.917 10.03 9.741 10.01 122,550,784 +0.05(+0.53%)
Oct 03, 2011 10.11 10.20 9.956 9.956 90,912,672 -0.13(-1.26%)
Sep 30, 2011 10.16 10.25 10.08 10.08 78,610,552 -0.11(-1.11%)
Sep 29, 2011 10.23 10.24 10.07 10.20 96,630,168 +0.10(+1.02%)
Sep 28, 2011 10.18 10.29 10.08 10.09 61,220,872 -0.04(-0.42%)
Sep 27, 2011 10.17 10.25 10.09 10.14 83,251,168 +0.12(+1.16%)
Sep 26, 2011 9.921 10.05 9.900 10.02 185,698,128 +0.17(+1.76%)
Sep 23, 2011 9.818 9.882 9.727 9.847 293,600,512 +0.04(+0.36%)
Sep 22, 2011 9.872 9.924 9.709 9.811 356,366,464 -0.19(-1.94%)
Sep 21, 2011 10.23 10.25 9.995 10.01 73,106,016 -0.19(-1.91%)
Sep 20, 2011 10.17 10.32 10.14 10.20 58,394,872 +0.10(+0.94%)
Sep 19, 2011 10.09 10.14 10.01 10.10 61,229,124 -0.13(-1.24%)
Sep 16, 2011 10.19 10.23 10.09 10.23 96,914,488 +0.14(+1.40%)
Sep 15, 2011 9.978 10.13 9.967 10.09 61,668,336 +0.10(+0.99%)
Sep 14, 2011 9.963 10.08 9.801 9.992 65,148,444 +0.05(+0.50%)
Sep 13, 2011 9.854 9.985 9.808 9.942 68,029,096 +0.08(+0.86%)
Sep 12, 2011 9.652 9.872 9.649 9.857 72,224,016 +0.12(+1.23%)
Sep 09, 2011 9.829 9.851 9.712 9.737 101,753,376 -0.15(-1.50%)
Sep 08, 2011 9.889 9.946 9.864 9.886 61,998,116 -0.06(-0.60%)
Sep 07, 2011 9.925 9.946 9.840 9.946 69,294,448 +0.11(+1.08%)
Sep 06, 2011 9.879 9.896 9.730 9.840 94,642,016 -0.08(-0.78%)
Sep 02, 2011 9.921 10.03 9.907 9.917 74,845,888 -0.08(-0.78%)
Sep 01, 2011 10.11 10.14 9.988 9.995 106,539,664 -0.07(-0.74%)
Aug 31, 2011 10.56 10.57 9.900 10.07 319,353,056 -0.40(-3.85%)
Aug 30, 2011 10.36 10.54 10.34 10.47 64,037,860 +0.13(+1.23%)
Aug 29, 2011 10.38 10.42 10.31 10.35 65,937,060 +0.08(+0.76%)
Aug 26, 2011 10.21 10.33 10.06 10.27 64,315,668 -0.01(-0.07%)
Aug 25, 2011 10.40 10.48 10.24 10.27 67,235,808 -0.13(-1.26%)
Aug 24, 2011 10.21 10.43 10.18 10.41 70,837,520 +0.16(+1.55%)
Aug 23, 2011 10.06 10.25 10.04 10.25 83,925,416 +0.19(+1.86%)
Aug 22, 2011 10.14 10.14 9.994 10.06 101,493,904 +0.16(+1.64%)
Aug 19, 2011 9.967 10.12 9.896 9.896 107,532,296 -0.17(-1.65%)
Aug 18, 2011 10.24 10.27 9.971 10.06 129,667,832 -0.25(-2.43%)
Aug 17, 2011 10.23 10.36 10.22 10.31 71,750,128 +0.13(+1.32%)
Aug 16, 2011 10.08 10.22 10.06 10.18 61,957,528 -0.01(-0.07%)
Aug 15, 2011 10.08 10.20 10.02 10.19 74,076,456 +0.21(+2.09%)
Aug 12, 2011 10.06 10.23 9.900 9.978 120,464,840 -0.08(-0.77%)
Aug 11, 2011 9.907 10.14 9.833 10.06 148,904,240 +0.20(+2.01%)
Aug 10, 2011 10.22 10.25 9.811 9.857 175,323,840 -0.34(-3.36%)
Aug 09, 2011 10.01 10.22 9.663 10.20 216,639,248 +0.41(+4.15%)
Aug 08, 2011 10.01 10.22 9.741 9.794 203,582,384 -0.43(-4.25%)
Aug 05, 2011 10.27 10.34 9.974 10.23 152,114,432 +0.05(+0.52%)
Aug 04, 2011 10.32 10.33 10.18 10.18 125,522,232 -0.25(-2.44%)
Aug 03, 2011 10.32 10.44 10.25 10.43 77,831,344 +0.11(+1.10%)
Aug 02, 2011 10.42 10.47 10.29 10.32 82,579,104 -0.12(-1.15%)
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.