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 -0.37 (-1.70%)
Official Closing 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 (%)
Dec 31, 2009 9.006 8.923 8.923 8.923 50,484,916 -0.09(-1.02%)
Dec 30, 2009 8.996 9.107 8.983 9.015 73,964,352 -0.01(-0.07%)
Dec 29, 2009 9.041 9.060 8.990 9.022 49,916,340 +0.00(+0.04%)
Dec 28, 2009 8.993 9.022 8.961 9.018 49,082,484 +0.07(+0.82%)
Dec 24, 2009 8.945 8.952 8.897 8.945 19,188,444 +0.02(+0.21%)
Dec 23, 2009 8.907 8.929 8.846 8.926 49,044,544 +0.04(+0.50%)
Dec 22, 2009 8.827 8.897 8.773 8.881 81,704,784 +0.10(+1.12%)
Dec 21, 2009 8.713 8.815 8.713 8.783 66,513,696 +0.09(+0.99%)
Dec 18, 2009 8.741 8.770 8.652 8.697 147,839,536 +0.03(+0.37%)
Dec 17, 2009 8.703 8.738 8.630 8.665 83,647,664 -0.11(-1.20%)
Dec 16, 2009 8.805 8.850 8.748 8.770 86,099,112 -0.02(-0.18%)
Dec 15, 2009 8.885 8.913 8.751 8.786 67,197,776 -0.14(-1.60%)
Dec 14, 2009 8.958 8.977 8.910 8.929 67,669,904 +0.01(+0.14%)
Dec 11, 2009 8.897 8.945 8.853 8.916 60,279,808 +0.08(+0.90%)
Dec 10, 2009 8.821 8.901 8.802 8.837 63,537,024 +0.06(+0.73%)
Dec 09, 2009 8.719 8.811 8.710 8.773 72,694,904 -0.02(-0.18%)
Dec 08, 2009 8.910 8.910 8.754 8.789 81,513,736 -0.11(-1.29%)
Dec 07, 2009 8.853 8.996 8.818 8.904 77,103,920 +0.12(+1.34%)
Dec 04, 2009 8.869 8.904 8.761 8.786 100,359,912 +0.03(+0.29%)
Dec 03, 2009 8.719 8.831 8.675 8.761 79,871,904 +0.05(+0.62%)
Dec 02, 2009 8.694 8.776 8.665 8.706 57,632,104 +0.05(+0.63%)
Dec 01, 2009 8.652 8.675 8.576 8.652 84,069,488 +0.08(+0.89%)
Nov 30, 2009 8.582 8.595 8.490 8.576 99,809,152 -0.02(-0.19%)
Nov 27, 2009 8.433 8.620 8.420 8.592 51,076,672 -0.03(-0.33%)
Nov 25, 2009 8.675 8.700 8.603 8.620 65,533,112 -0.01(-0.07%)
Nov 24, 2009 8.541 8.675 8.493 8.627 108,561,304 +0.10(+1.19%)
Nov 23, 2009 8.398 8.560 8.356 8.525 144,270,224 +0.24(+2.92%)
Nov 20, 2009 8.308 8.369 8.277 8.283 74,572,880 -0.03(-0.34%)
Nov 19, 2009 8.334 8.344 8.264 8.312 75,739,648 -0.06(-0.76%)
Nov 18, 2009 8.366 8.375 8.289 8.375 61,556,240 +0.01(+0.11%)
Nov 17, 2009 8.372 8.391 8.324 8.366 67,448,920 -0.00(-0.04%)
Nov 16, 2009 8.385 8.468 8.344 8.369 74,032,032 +0.01(+0.15%)
Nov 13, 2009 8.347 8.436 8.312 8.356 62,215,688 -0.01(-0.15%)
Nov 12, 2009 8.391 8.477 8.340 8.369 53,429,888 -0.05(-0.57%)
Nov 11, 2009 8.439 8.442 8.347 8.417 57,675,376 +0.03(+0.30%)
Nov 10, 2009 8.382 8.458 8.328 8.391 68,598,272 +0.01(+0.08%)
Nov 09, 2009 8.267 8.388 8.248 8.385 74,292,800 +0.13(+1.58%)
Nov 06, 2009 8.232 8.288 8.194 8.254 60,010,424 +0.02(+0.23%)
Nov 05, 2009 8.140 8.270 8.140 8.235 68,925,136 +0.11(+1.33%)
Nov 04, 2009 8.105 8.226 8.086 8.127 79,466,888 +0.05(+0.67%)
Nov 03, 2009 8.124 8.159 8.035 8.073 84,050,416 -0.07(-0.90%)
Nov 02, 2009 8.245 8.251 7.958 8.146 156,070,864 -0.03(-0.31%)
Oct 30, 2009 8.324 8.359 8.156 8.172 130,562,760 -0.18(-2.14%)
Oct 29, 2009 8.273 8.404 8.229 8.350 100,347,440 +0.05(+0.58%)
Oct 28, 2009 8.159 8.364 8.149 8.302 135,772,320 +0.15(+1.88%)
Oct 27, 2009 8.070 8.191 8.057 8.149 109,734,952 +0.09(+1.15%)
Oct 26, 2009 8.235 8.242 8.038 8.057 108,400,464 -0.13(-1.63%)
Oct 23, 2009 8.206 8.207 8.130 8.191 116,478,840 -0.12(-1.42%)
Oct 22, 2009 8.398 8.480 8.283 8.308 137,444,608 +0.05(+0.62%)
Oct 21, 2009 8.321 8.337 8.219 8.258 96,134,016 -0.02(-0.19%)
Oct 20, 2009 8.223 8.347 8.213 8.273 108,873,536 -0.00(-0.04%)
Oct 19, 2009 8.219 8.299 8.181 8.277 81,310,280 +0.10(+1.17%)
Oct 16, 2009 8.213 8.238 8.137 8.181 109,730,432 -0.07(-0.81%)
Oct 15, 2009 8.242 8.264 8.152 8.248 81,420,536 +0.03(+0.31%)
Oct 14, 2009 8.347 8.356 8.207 8.223 102,582,472 -0.02(-0.27%)
Oct 13, 2009 8.149 8.286 8.098 8.245 101,453,480 +0.10(+1.17%)
Oct 12, 2009 8.159 8.223 8.127 8.149 81,783,752 -0.02(-0.23%)
Oct 09, 2009 8.283 8.305 8.152 8.168 104,136,184 -0.09(-1.08%)
Oct 08, 2009 8.394 8.417 8.238 8.258 138,909,664 -0.08(-0.92%)
Oct 07, 2009 8.547 8.547 8.324 8.334 126,772,024 -0.18(-2.09%)
Oct 06, 2009 8.450 8.525 8.424 8.512 82,207,560 +0.12(+1.46%)
Oct 05, 2009 8.374 8.431 8.308 8.390 73,449,232 +0.08(+0.91%)
Oct 02, 2009 8.324 8.387 8.293 8.315 79,021,504 -0.03(-0.34%)
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.