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 (%)
May 31, 2006 8.355 8.426 8.300 8.422 52,651,944 +0.07(+0.85%)
May 30, 2006 8.548 8.548 8.338 8.351 52,439,068 -0.13(-1.49%)
May 26, 2006 8.358 8.494 8.345 8.477 36,923,008 +0.17(+2.06%)
May 25, 2006 8.258 8.309 8.209 8.306 35,639,260 +0.08(+0.94%)
May 24, 2006 8.183 8.251 8.144 8.229 43,034,504 +0.07(+0.83%)
May 23, 2006 8.086 8.261 8.083 8.161 41,592,028 +0.00(+0.04%)
May 22, 2006 8.174 8.287 8.115 8.157 54,296,156 -0.01(-0.16%)
May 19, 2006 8.080 8.225 8.038 8.170 67,208,520 +0.17(+2.18%)
May 18, 2006 8.096 8.141 7.989 7.996 51,113,860 -0.12(-1.43%)
May 17, 2006 8.296 8.300 8.051 8.112 54,382,484 -0.22(-2.60%)
May 16, 2006 8.351 8.367 8.271 8.329 26,879,510 -0.01(-0.08%)
May 15, 2006 8.303 8.351 8.241 8.335 37,955,204 +0.05(+0.66%)
May 12, 2006 8.439 8.448 8.280 8.280 40,202,460 -0.16(-1.88%)
May 11, 2006 8.458 8.503 8.380 8.439 46,791,688 -0.02(-0.23%)
May 10, 2006 8.503 8.526 8.413 8.458 35,987,656 -0.05(-0.53%)
May 09, 2006 8.448 8.513 8.419 8.503 31,540,484 +0.05(+0.65%)
May 08, 2006 8.435 8.484 8.387 8.448 38,157,252 +0.05(+0.65%)
May 05, 2006 8.448 8.452 8.361 8.393 31,945,504 +0.02(+0.19%)
May 04, 2006 8.468 8.468 8.355 8.377 31,331,014 -0.02(-0.27%)
May 03, 2006 8.455 8.477 8.361 8.400 30,659,590 -0.05(-0.65%)
May 02, 2006 8.510 8.513 8.442 8.455 36,045,828 +0.00(+0.00%)
May 01, 2006 8.529 8.552 8.435 8.455 32,760,184 -0.02(-0.19%)
Apr 28, 2006 8.526 8.548 8.442 8.471 43,852,280 -0.05(-0.64%)
Apr 27, 2006 8.455 8.552 8.403 8.526 40,504,756 +0.07(+0.84%)
Apr 26, 2006 8.329 8.516 8.306 8.455 72,769,880 +0.18(+2.19%)
Apr 25, 2006 8.322 8.416 8.225 8.274 74,286,000 +0.02(+0.27%)
Apr 24, 2006 8.193 8.261 8.128 8.251 46,940,516 +0.06(+0.71%)
Apr 21, 2006 8.254 8.290 8.177 8.193 47,340,584 +0.00(+0.04%)
Apr 20, 2006 8.322 8.332 8.190 8.190 49,341,548 -0.13(-1.59%)
Apr 19, 2006 8.338 8.429 8.241 8.322 42,143,708 -0.06(-0.73%)
Apr 18, 2006 8.222 8.410 8.225 8.384 48,347,720 +0.16(+2.01%)
Apr 17, 2006 8.274 8.313 8.190 8.219 24,203,408 -0.05(-0.59%)
Apr 13, 2006 8.280 8.300 8.222 8.267 42,180,528 -0.01(-0.16%)
Apr 12, 2006 8.403 8.403 8.235 8.280 44,674,696 -0.05(-0.62%)
Apr 11, 2006 8.397 8.442 8.254 8.332 52,163,072 -0.08(-0.96%)
Apr 10, 2006 8.455 8.464 8.380 8.413 31,293,264 -0.04(-0.50%)
Apr 07, 2006 8.552 8.574 8.439 8.455 68,098,696 -0.09(-1.10%)
Apr 06, 2006 8.645 8.713 8.510 8.548 55,193,452 -0.21(-2.36%)
Apr 05, 2006 8.768 8.788 8.720 8.755 56,096,312 -0.01(-0.11%)
Apr 04, 2006 8.739 8.807 8.713 8.765 33,952,656 +0.05(+0.63%)
Apr 03, 2006 8.801 8.804 8.704 8.710 43,056,784 -0.03(-0.33%)
Mar 31, 2006 8.736 8.820 8.733 8.739 45,894,396 +0.01(+0.07%)
Mar 30, 2006 8.810 8.846 8.726 8.733 53,146,072 -0.08(-0.88%)
Mar 29, 2006 8.739 8.859 8.739 8.810 38,726,876 +0.08(+0.89%)
Mar 28, 2006 8.807 8.856 8.707 8.733 55,245,740 -0.09(-1.06%)
Mar 27, 2006 8.846 8.862 8.817 8.826 58,085,212 -0.02(-0.22%)
Mar 24, 2006 8.759 8.856 8.752 8.846 87,960,136 +0.12(+1.37%)
Mar 23, 2006 8.700 8.729 8.694 8.726 72,514,616 +0.03(+0.30%)
Mar 22, 2006 8.506 8.710 8.506 8.700 54,460,764 +0.06(+0.75%)
Mar 21, 2006 8.668 8.681 8.594 8.636 51,544,252 -0.03(-0.37%)
Mar 20, 2006 8.726 8.778 8.629 8.668 45,863,456 -0.06(-0.67%)
Mar 17, 2006 8.791 8.807 8.684 8.726 66,887,968 -0.04(-0.41%)
Mar 16, 2006 8.784 8.839 8.687 8.762 56,629,120 -0.06(-0.73%)
Mar 15, 2006 8.804 8.839 8.726 8.826 30,349,870 -0.00(-0.04%)
Mar 14, 2006 8.765 8.859 8.752 8.830 59,077,492 +0.06(+0.74%)
Mar 13, 2006 8.804 8.852 8.749 8.765 65,851,440 -0.04(-0.40%)
Mar 10, 2006 8.723 8.807 8.665 8.801 89,897,664 +0.09(+1.04%)
Mar 09, 2006 8.658 8.771 8.655 8.710 62,969,892 +0.05(+0.60%)
Mar 08, 2006 8.645 8.668 8.513 8.658 65,779,968 +0.08(+0.98%)
Mar 07, 2006 8.733 8.733 8.439 8.574 125,995,168 -0.16(-1.89%)
Mar 06, 2006 8.836 8.952 8.655 8.739 175,612,704 -0.31(-3.39%)
Mar 03, 2006 9.111 9.114 9.001 9.046 33,945,540 -0.09(-1.03%)
Mar 02, 2006 9.079 9.175 9.037 9.140 45,413,260 +0.06(+0.68%)
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.