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

AT&T Inc (NY: T )

21.54 +0.18 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2011 10.53 10.61 10.49 10.52 339,247,872 -0.04(-0.36%)
Mar 30, 2011 10.35 10.65 10.34 10.56 153,699,536 +0.23(+2.20%)
Mar 29, 2011 10.08 10.34 10.08 10.33 122,239,032 +0.24(+2.35%)
Mar 28, 2011 9.979 10.19 9.938 10.10 146,829,984 +0.18(+1.77%)
Mar 25, 2011 9.852 9.938 9.842 9.921 68,817,696 +0.11(+1.09%)
Mar 24, 2011 9.800 9.893 9.769 9.814 94,542,312 +0.14(+1.42%)
Mar 23, 2011 9.639 9.704 9.611 9.677 63,489,796 +0.01(+0.14%)
Mar 22, 2011 9.725 9.732 9.628 9.663 84,009,840 -0.06(-0.57%)
Mar 21, 2011 9.678 9.773 9.677 9.718 180,304,384 +0.11(+1.15%)
Mar 18, 2011 9.611 9.646 9.539 9.608 77,188,136 +0.07(+0.72%)
Mar 17, 2011 9.515 9.598 9.477 9.539 75,867,496 +0.14(+1.50%)
Mar 16, 2011 9.532 9.539 9.377 9.398 108,152,216 -0.17(-1.73%)
Mar 15, 2011 9.567 9.694 9.525 9.563 112,494,416 -0.13(-1.35%)
Mar 14, 2011 9.738 9.773 9.611 9.694 73,584,960 -0.09(-0.95%)
Mar 11, 2011 9.797 9.876 9.711 9.787 63,631,464 -0.05(-0.52%)
Mar 10, 2011 9.873 9.907 9.811 9.838 100,294,328 -0.06(-0.63%)
Mar 09, 2011 9.800 9.934 9.756 9.900 83,796,968 +0.11(+1.16%)
Mar 08, 2011 9.677 9.835 9.663 9.787 87,547,064 +0.19(+2.01%)
Mar 07, 2011 9.611 9.663 9.536 9.594 69,460,952 -0.01(-0.06%)
Mar 04, 2011 9.704 9.749 9.556 9.600 77,175,320 -0.07(-0.76%)
Mar 03, 2011 9.742 9.763 9.642 9.673 63,619,472 -0.01(-0.14%)
Mar 02, 2011 9.656 9.807 9.639 9.687 78,158,192 +0.03(+0.32%)
Mar 01, 2011 9.783 9.811 9.642 9.656 64,618,968 -0.10(-1.05%)
Feb 28, 2011 9.714 9.766 9.682 9.758 61,610,024 +0.09(+0.88%)
Feb 25, 2011 9.556 9.690 9.549 9.673 46,722,712 +0.07(+0.75%)
Feb 24, 2011 9.632 9.646 9.494 9.601 81,840,840 -0.04(-0.39%)
Feb 23, 2011 9.714 9.728 9.635 9.639 72,017,328 -0.06(-0.60%)
Feb 22, 2011 9.738 9.773 9.646 9.697 75,548,224 -0.13(-1.30%)
Feb 18, 2011 9.811 9.828 9.749 9.824 57,343,216 +0.02(+0.25%)
Feb 17, 2011 9.718 9.818 9.680 9.800 54,946,364 +0.07(+0.71%)
Feb 16, 2011 9.694 9.763 9.659 9.732 66,310,504 +0.03(+0.28%)
Feb 15, 2011 9.738 9.745 9.628 9.704 68,788,552 -0.08(-0.84%)
Feb 14, 2011 9.766 9.811 9.701 9.787 66,562,176 -0.00(-0.04%)
Feb 11, 2011 9.673 9.831 9.659 9.790 64,710,540 +0.08(+0.81%)
Feb 10, 2011 9.622 9.780 9.560 9.711 102,576,416 +0.09(+0.97%)
Feb 09, 2011 9.598 9.632 9.501 9.618 54,209,284 +0.02(+0.21%)
Feb 08, 2011 9.618 9.628 9.549 9.598 57,654,972 -0.02(-0.18%)
Feb 07, 2011 9.618 9.632 9.527 9.615 95,653,384 -0.00(-0.04%)
Feb 04, 2011 9.649 9.649 9.570 9.618 53,292,144 -0.01(-0.07%)
Feb 03, 2011 9.515 9.632 9.484 9.625 61,313,584 +0.11(+1.16%)
Feb 02, 2011 9.642 9.646 9.477 9.515 68,049,440 -0.07(-0.72%)
Feb 01, 2011 9.601 9.601 9.505 9.584 76,762,896 +0.12(+1.27%)
Jan 31, 2011 9.429 9.484 9.353 9.463 85,069,824 +0.01(+0.11%)
Jan 28, 2011 9.628 9.635 9.426 9.453 119,246,336 -0.22(-2.28%)
Jan 27, 2011 9.656 9.714 9.563 9.673 169,839,376 -0.21(-2.09%)
Jan 26, 2011 9.928 9.955 9.862 9.879 70,889,528 -0.01(-0.10%)
Jan 25, 2011 9.794 9.890 9.766 9.890 80,373,192 +0.10(+0.98%)
Jan 24, 2011 9.787 9.821 9.735 9.794 58,123,848 +0.05(+0.53%)
Jan 21, 2011 9.735 9.794 9.708 9.742 110,571,776 +0.03(+0.35%)
Jan 20, 2011 9.797 9.804 9.680 9.708 86,363,720 -0.03(-0.35%)
Jan 19, 2011 9.745 9.790 9.714 9.742 92,023,944 +0.00(+0.00%)
Jan 18, 2011 9.818 9.831 9.718 9.742 90,770,768 -0.03(-0.35%)
Jan 14, 2011 9.632 9.783 9.598 9.776 99,433,512 +0.12(+1.25%)
Jan 13, 2011 9.677 9.694 9.584 9.656 104,425,704 +0.01(+0.14%)
Jan 12, 2011 9.598 9.700 9.573 9.642 104,775,088 +0.04(+0.47%)
Jan 11, 2011 9.670 9.708 9.529 9.598 166,701,472 -0.15(-1.52%)
Jan 10, 2011 9.814 9.838 9.673 9.745 120,215,680 -0.18(-1.77%)
Jan 07, 2011 10.01 10.01 9.855 9.921 138,249,888 -0.01(-0.08%)
Jan 06, 2011 10.17 10.18 9.869 9.928 118,554,352 -0.23(-2.29%)
Jan 05, 2011 10.11 10.20 10.02 10.16 83,031,296 +0.03(+0.33%)
Jan 04, 2011 10.10 10.14 10.05 10.13 61,329,564 +0.08(+0.81%)
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.