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 (%)
Jun 30, 2005 5.656 5.671 5.603 5.606 11,074,078 -0.06(-1.14%)
Jun 29, 2005 5.642 5.707 5.630 5.671 17,151,966 +0.06(+1.05%)
Jun 28, 2005 5.568 5.636 5.556 5.612 17,262,344 +0.06(+1.11%)
Jun 27, 2005 5.553 5.591 5.533 5.550 12,895,474 -0.01(-0.26%)
Jun 24, 2005 5.600 5.624 5.553 5.565 11,938,078 -0.05(-0.84%)
Jun 23, 2005 5.618 5.647 5.580 5.612 11,112,116 -0.02(-0.31%)
Jun 22, 2005 5.665 5.709 5.618 5.630 11,729,550 -0.02(-0.36%)
Jun 21, 2005 5.697 5.706 5.644 5.650 10,155,398 -0.06(-0.98%)
Jun 20, 2005 5.683 5.709 5.656 5.706 11,967,625 +0.02(+0.31%)
Jun 17, 2005 5.686 5.733 5.665 5.689 16,748,494 +0.03(+0.52%)
Jun 16, 2005 5.686 5.715 5.639 5.659 11,421,172 -0.02(-0.41%)
Jun 15, 2005 5.689 5.689 5.633 5.683 13,857,286 +0.01(+0.21%)
Jun 14, 2005 5.656 5.697 5.656 5.671 12,866,606 +0.01(+0.26%)
Jun 13, 2005 5.589 5.671 5.589 5.656 15,499,022 +0.05(+0.84%)
Jun 10, 2005 5.562 5.633 5.562 5.609 8,495,323 +0.03(+0.47%)
Jun 09, 2005 5.591 5.606 5.559 5.583 10,118,379 -0.02(-0.37%)
Jun 08, 2005 5.577 5.615 5.559 5.603 9,573,285 +0.03(+0.48%)
Jun 07, 2005 5.541 5.627 5.533 5.577 15,421,928 +0.04(+0.64%)
Jun 06, 2005 5.538 5.565 5.530 5.541 8,507,889 +0.01(+0.16%)
Jun 03, 2005 5.538 5.553 5.509 5.533 8,532,681 -0.03(-0.48%)
Jun 02, 2005 5.512 5.562 5.512 5.559 10,983,738 +0.03(+0.59%)
Jun 01, 2005 5.506 5.553 5.497 5.527 13,583,550 -0.01(-0.11%)
May 31, 2005 5.594 5.600 5.533 5.533 10,786,757 -0.06(-1.05%)
May 27, 2005 5.621 5.630 5.583 5.591 10,991,889 -0.02(-0.37%)
May 26, 2005 5.583 5.636 5.583 5.612 16,277,777 +0.03(+0.58%)
May 25, 2005 5.577 5.603 5.568 5.580 18,517,588 -0.01(-0.16%)
May 24, 2005 5.577 5.609 5.567 5.589 12,716,833 -0.01(-0.26%)
May 23, 2005 5.594 5.615 5.571 5.603 22,232,722 +0.02(+0.32%)
May 20, 2005 5.597 5.600 5.550 5.586 21,258,344 -0.01(-0.16%)
May 19, 2005 5.618 5.624 5.568 5.594 26,802,006 +0.00(+0.00%)
May 18, 2005 5.530 5.600 5.530 5.594 34,499,216 +0.07(+1.33%)
May 17, 2005 5.471 5.538 5.459 5.521 10,500,455 +0.01(+0.27%)
May 16, 2005 5.471 5.518 5.456 5.506 7,151,775 +0.05(+0.86%)
May 13, 2005 5.515 5.515 5.438 5.459 7,642,869 -0.04(-0.70%)
May 12, 2005 5.524 5.550 5.480 5.497 7,628,266 -0.04(-0.64%)
May 11, 2005 5.544 5.547 5.462 5.533 9,638,832 -0.02(-0.37%)
May 10, 2005 5.583 5.583 5.518 5.553 16,164,003 -0.02(-0.32%)
May 09, 2005 5.571 5.589 5.530 5.571 10,280,719 -0.01(-0.11%)
May 06, 2005 5.624 5.627 5.550 5.577 11,209,587 -0.03(-0.58%)
May 05, 2005 5.633 5.633 5.547 5.609 19,193,098 -0.02(-0.37%)
May 04, 2005 5.639 5.662 5.609 5.630 31,304,724 -0.01(-0.26%)
May 03, 2005 5.639 5.655 5.612 5.644 25,415,666 +0.04(+0.74%)
May 02, 2005 5.665 5.703 5.603 5.603 22,650,118 -0.03(-0.52%)
Apr 29, 2005 5.633 5.674 5.591 5.633 19,935,854 +0.02(+0.37%)
Apr 28, 2005 5.591 5.644 5.547 5.612 29,849,780 +0.02(+0.32%)
Apr 27, 2005 5.524 5.609 5.459 5.594 23,383,024 +0.06(+1.06%)
Apr 26, 2005 5.559 5.568 5.533 5.536 12,556,531 -0.01(-0.21%)
Apr 25, 2005 5.553 5.609 5.533 5.547 11,598,116 +0.03(+0.59%)
Apr 22, 2005 5.500 5.541 5.456 5.515 7,355,888 -0.01(-0.11%)
Apr 21, 2005 5.486 5.559 5.462 5.521 9,499,247 +0.09(+1.74%)
Apr 20, 2005 5.506 5.530 5.406 5.427 8,047,360 -0.08(-1.39%)
Apr 19, 2005 5.500 5.536 5.480 5.503 18,650,042 +0.00(+0.05%)
Apr 18, 2005 5.438 5.530 5.438 5.500 21,193,816 +0.06(+1.19%)
Apr 15, 2005 5.571 5.589 5.421 5.435 13,323,399 -0.15(-2.74%)
Apr 14, 2005 5.647 5.683 5.583 5.589 15,780,909 -0.06(-1.15%)
Apr 13, 2005 5.668 5.700 5.642 5.653 22,829,778 -0.01(-0.21%)
Apr 12, 2005 5.644 5.683 5.630 5.665 19,907,664 +0.03(+0.47%)
Apr 11, 2005 5.650 5.692 5.633 5.639 13,175,324 -0.02(-0.42%)
Apr 08, 2005 5.630 5.686 5.630 5.662 33,585,292 +0.03(+0.47%)
Apr 07, 2005 5.647 5.706 5.636 5.636 16,905,060 -0.01(-0.16%)
Apr 06, 2005 5.671 5.709 5.636 5.644 13,861,022 -0.01(-0.21%)
Apr 05, 2005 5.559 5.695 5.550 5.656 40,105,708 +0.13(+2.29%)
Apr 04, 2005 5.483 5.550 5.483 5.530 20,043,514 +0.04(+0.64%)
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.