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 (%)
Mar 31, 2003 4.888 4.891 4.767 4.770 103,550,968 -0.17(-3.46%)
Mar 28, 2003 4.970 4.970 4.867 4.941 10,489,927 -0.01(-0.18%)
Mar 27, 2003 4.970 4.988 4.876 4.950 12,057,286 -0.05(-1.00%)
Mar 26, 2003 4.964 5.014 4.826 5.000 21,622,420 +0.04(+0.71%)
Mar 25, 2003 4.900 5.014 4.879 4.964 10,762,983 +0.07(+1.38%)
Mar 24, 2003 4.902 4.947 4.802 4.897 10,072,191 -0.06(-1.13%)
Mar 21, 2003 4.964 4.964 4.852 4.953 18,617,438 +0.05(+1.02%)
Mar 20, 2003 4.894 4.991 4.861 4.902 15,240,230 -0.08(-1.65%)
Mar 19, 2003 5.079 5.079 4.920 4.985 12,192,116 -0.06(-1.28%)
Mar 18, 2003 5.020 5.103 4.929 5.050 10,957,248 -0.02(-0.46%)
Mar 17, 2003 4.741 5.094 4.726 5.073 20,032,986 +0.31(+6.49%)
Mar 14, 2003 4.852 4.861 4.661 4.764 23,192,836 -0.04(-0.86%)
Mar 13, 2003 4.941 4.964 4.726 4.805 19,597,250 +0.06(+1.18%)
Mar 12, 2003 4.744 4.770 4.638 4.749 20,691,854 +0.04(+0.75%)
Mar 11, 2003 5.003 5.003 4.711 4.714 28,649,554 -0.23(-4.70%)
Mar 10, 2003 5.156 5.156 4.941 4.947 17,382,910 -0.21(-4.05%)
Mar 07, 2003 5.176 5.232 5.088 5.156 16,720,305 -0.13(-2.40%)
Mar 06, 2003 5.459 5.459 5.262 5.282 11,617,135 -0.18(-3.24%)
Mar 05, 2003 5.359 5.465 5.324 5.459 12,390,116 +0.14(+2.54%)
Mar 04, 2003 5.477 5.477 5.324 5.324 11,780,153 -0.12(-2.27%)
Mar 03, 2003 5.477 5.521 5.412 5.447 11,427,285 -0.01(-0.22%)
Feb 28, 2003 5.483 5.521 5.394 5.459 11,088,682 -0.02(-0.43%)
Feb 27, 2003 5.556 5.556 5.397 5.483 11,096,153 -0.00(-0.05%)
Feb 26, 2003 5.403 5.594 5.332 5.486 16,035,286 +0.08(+1.53%)
Feb 25, 2003 5.385 5.444 5.247 5.403 14,559,286 +0.02(+0.38%)
Feb 24, 2003 5.506 5.506 5.324 5.382 8,824,417 -0.09(-1.61%)
Feb 21, 2003 5.374 5.515 5.338 5.471 20,413,362 +0.10(+1.81%)
Feb 20, 2003 5.512 5.591 5.318 5.374 26,945,666 -0.09(-1.72%)
Feb 19, 2003 5.241 5.494 5.226 5.468 23,170,420 +0.24(+4.62%)
Feb 18, 2003 5.300 5.318 5.176 5.226 16,774,645 -0.04(-0.67%)
Feb 14, 2003 5.129 5.262 5.097 5.262 14,396,607 +0.11(+2.17%)
Feb 13, 2003 5.182 5.215 5.117 5.150 18,101,212 -0.04(-0.68%)
Feb 12, 2003 5.271 5.271 5.165 5.185 13,294,871 -0.06(-1.12%)
Feb 11, 2003 5.315 5.329 5.200 5.244 16,072,645 -0.02(-0.39%)
Feb 10, 2003 5.079 5.279 5.044 5.265 24,700,080 +0.20(+3.95%)
Feb 07, 2003 5.300 5.324 5.023 5.064 18,575,664 -0.18(-3.48%)
Feb 06, 2003 5.344 5.368 5.153 5.247 18,241,816 -0.16(-2.94%)
Feb 05, 2003 5.515 5.589 5.380 5.406 13,497,625 -0.06(-1.13%)
Feb 04, 2003 5.600 5.600 5.329 5.468 19,883,890 -0.13(-2.37%)
Feb 03, 2003 5.786 5.786 5.556 5.600 18,112,418 -0.14(-2.36%)
Jan 31, 2003 5.403 5.736 5.391 5.736 21,814,306 +0.29(+5.30%)
Jan 30, 2003 5.647 5.653 5.382 5.447 30,242,384 -0.20(-3.60%)
Jan 29, 2003 5.462 5.653 5.462 5.650 32,607,176 +0.08(+1.43%)
Jan 28, 2003 5.756 5.756 5.477 5.571 35,464,424 -0.14(-2.37%)
Jan 27, 2003 5.815 5.904 5.639 5.706 39,879,516 -0.19(-3.25%)
Jan 24, 2003 6.007 6.036 5.862 5.898 68,434,656 -0.14(-2.25%)
Jan 23, 2003 6.625 6.628 5.742 6.033 177,633,552 -1.42(-19.08%)
Jan 22, 2003 7.502 7.582 7.411 7.455 16,634,381 -0.08(-1.02%)
Jan 21, 2003 7.744 7.744 7.523 7.532 16,571,551 -0.12(-1.62%)
Jan 17, 2003 7.762 7.829 7.611 7.656 15,761,211 -0.14(-1.78%)
Jan 16, 2003 8.088 8.091 7.732 7.794 18,684,004 -0.29(-3.61%)
Jan 15, 2003 8.103 8.106 8.044 8.085 15,194,041 +0.06(+0.70%)
Jan 14, 2003 8.018 8.112 7.979 8.030 21,808,532 +0.04(+0.52%)
Jan 13, 2003 8.156 8.162 7.976 7.988 16,450,985 -0.02(-0.22%)
Jan 10, 2003 7.994 8.121 7.965 8.006 11,882,040 -0.09(-1.06%)
Jan 09, 2003 8.127 8.165 7.982 8.091 18,612,684 +0.02(+0.29%)
Jan 08, 2003 7.953 8.188 7.906 8.068 19,092,230 +0.11(+1.44%)
Jan 07, 2003 8.024 8.091 7.882 7.953 20,403,174 -0.14(-1.71%)
Jan 06, 2003 8.024 8.171 7.991 8.091 31,021,138 -0.05(-0.65%)
Jan 03, 2003 8.053 8.212 8.006 8.144 16,988,946 +0.19(+2.44%)
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.