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

AT&T Inc (NY: T )

21.73 -0.05 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Sep 30, 2003 6.504 6.478 6.283 6.345 18,496,872 -0.16(-2.44%)
Sep 29, 2003 6.598 6.619 6.457 6.504 19,244,722 -0.09(-1.43%)
Sep 26, 2003 6.460 6.663 6.439 6.598 27,322,986 +0.14(+2.14%)
Sep 25, 2003 6.563 6.590 6.457 6.460 20,740,420 -0.04(-0.54%)
Sep 24, 2003 6.625 6.654 6.481 6.495 12,989,550 -0.09(-1.34%)
Sep 23, 2003 6.678 6.772 6.492 6.584 22,747,930 -0.15(-2.27%)
Sep 22, 2003 6.593 6.822 6.551 6.737 21,033,854 +0.11(+1.69%)
Sep 19, 2003 6.696 6.696 6.569 6.625 14,820,116 -0.01(-0.22%)
Sep 18, 2003 6.604 6.646 6.554 6.640 10,970,153 +0.06(+0.89%)
Sep 17, 2003 6.566 6.728 6.507 6.581 18,178,646 +0.01(+0.22%)
Sep 16, 2003 6.554 6.584 6.484 6.566 13,642,305 +0.01(+0.18%)
Sep 15, 2003 6.466 6.554 6.351 6.554 14,770,531 +0.11(+1.64%)
Sep 12, 2003 6.478 6.528 6.384 6.448 11,205,851 -0.03(-0.41%)
Sep 11, 2003 6.454 6.548 6.445 6.475 9,647,662 +0.01(+0.18%)
Sep 10, 2003 6.478 6.584 6.398 6.463 12,384,682 -0.01(-0.23%)
Sep 09, 2003 6.545 6.566 6.437 6.478 14,319,512 -0.11(-1.70%)
Sep 08, 2003 6.713 6.734 6.581 6.590 10,461,738 -0.09(-1.37%)
Sep 05, 2003 6.631 6.825 6.596 6.681 14,723,663 +0.05(+0.75%)
Sep 04, 2003 6.551 6.660 6.525 6.631 15,465,739 +0.08(+1.21%)
Sep 03, 2003 6.625 6.625 6.543 6.551 11,934,682 -0.04(-0.63%)
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.