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

AT&T Inc (NY: T )

16.15 +0.03 (+0.19%)
Streaming Delayed Price Updated: 10:04 AM EDT, Apr 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 (%)
Apr 28, 2006 8.526 8.548 8.442 8.471 43,852,280 -0.05(-0.64%)
Apr 27, 2006 8.455 8.552 8.403 8.526 40,504,756 +0.07(+0.84%)
Apr 26, 2006 8.329 8.516 8.306 8.455 72,769,880 +0.18(+2.19%)
Apr 25, 2006 8.322 8.416 8.225 8.274 74,286,000 +0.02(+0.27%)
Apr 24, 2006 8.193 8.261 8.128 8.251 46,940,516 +0.06(+0.71%)
Apr 21, 2006 8.254 8.290 8.177 8.193 47,340,584 +0.00(+0.04%)
Apr 20, 2006 8.322 8.332 8.190 8.190 49,341,548 -0.13(-1.59%)
Apr 19, 2006 8.338 8.429 8.241 8.322 42,143,708 -0.06(-0.73%)
Apr 18, 2006 8.222 8.410 8.225 8.384 48,347,720 +0.16(+2.01%)
Apr 17, 2006 8.274 8.313 8.190 8.219 24,203,408 -0.05(-0.59%)
Apr 13, 2006 8.280 8.300 8.222 8.267 42,180,528 -0.01(-0.16%)
Apr 12, 2006 8.403 8.403 8.235 8.280 44,674,696 -0.05(-0.62%)
Apr 11, 2006 8.397 8.442 8.254 8.332 52,163,072 -0.08(-0.96%)
Apr 10, 2006 8.455 8.464 8.380 8.413 31,293,264 -0.04(-0.50%)
Apr 07, 2006 8.552 8.574 8.439 8.455 68,098,696 -0.09(-1.10%)
Apr 06, 2006 8.645 8.713 8.510 8.548 55,193,452 -0.21(-2.36%)
Apr 05, 2006 8.768 8.788 8.720 8.755 56,096,312 -0.01(-0.11%)
Apr 04, 2006 8.739 8.807 8.713 8.765 33,952,656 +0.05(+0.63%)
Apr 03, 2006 8.801 8.804 8.704 8.710 43,056,784 -0.03(-0.33%)
Mar 31, 2006 8.736 8.820 8.733 8.739 45,894,396 +0.01(+0.07%)
Mar 30, 2006 8.810 8.846 8.726 8.733 53,146,072 -0.08(-0.88%)
Mar 29, 2006 8.739 8.859 8.739 8.810 38,726,876 +0.08(+0.89%)
Mar 28, 2006 8.807 8.856 8.707 8.733 55,245,740 -0.09(-1.06%)
Mar 27, 2006 8.846 8.862 8.817 8.826 58,085,212 -0.02(-0.22%)
Mar 24, 2006 8.759 8.856 8.752 8.846 87,960,136 +0.12(+1.37%)
Mar 23, 2006 8.700 8.729 8.694 8.726 72,514,616 +0.03(+0.30%)
Mar 22, 2006 8.506 8.710 8.506 8.700 54,460,764 +0.06(+0.75%)
Mar 21, 2006 8.668 8.681 8.594 8.636 51,544,252 -0.03(-0.37%)
Mar 20, 2006 8.726 8.778 8.629 8.668 45,863,456 -0.06(-0.67%)
Mar 17, 2006 8.791 8.807 8.684 8.726 66,887,968 -0.04(-0.41%)
Mar 16, 2006 8.784 8.839 8.687 8.762 56,629,120 -0.06(-0.73%)
Mar 15, 2006 8.804 8.839 8.726 8.826 30,349,870 -0.00(-0.04%)
Mar 14, 2006 8.765 8.859 8.752 8.830 59,077,492 +0.06(+0.74%)
Mar 13, 2006 8.804 8.852 8.749 8.765 65,851,440 -0.04(-0.40%)
Mar 10, 2006 8.723 8.807 8.665 8.801 89,897,664 +0.09(+1.04%)
Mar 09, 2006 8.658 8.771 8.655 8.710 62,969,892 +0.05(+0.60%)
Mar 08, 2006 8.645 8.668 8.513 8.658 65,779,968 +0.08(+0.98%)
Mar 07, 2006 8.733 8.733 8.439 8.574 125,995,168 -0.16(-1.89%)
Mar 06, 2006 8.836 8.952 8.655 8.739 175,612,704 -0.31(-3.39%)
Mar 03, 2006 9.111 9.114 9.001 9.046 33,945,540 -0.09(-1.03%)
Mar 02, 2006 9.079 9.175 9.037 9.140 45,413,260 +0.06(+0.68%)
Mar 01, 2006 8.920 9.108 8.920 9.079 41,899,892 +0.16(+1.81%)
Feb 28, 2006 8.975 8.975 8.901 8.917 32,270,078 -0.06(-0.65%)
Feb 27, 2006 8.894 9.043 8.881 8.975 36,576,156 +0.06(+0.73%)
Feb 24, 2006 9.035 9.072 8.862 8.910 40,765,280 -0.12(-1.32%)
Feb 23, 2006 9.095 9.121 8.969 9.030 34,671,112 -0.10(-1.10%)
Feb 22, 2006 9.169 9.169 9.069 9.130 29,375,842 +0.03(+0.36%)
Feb 21, 2006 9.130 9.201 9.091 9.098 42,910,740 -0.04(-0.46%)
Feb 17, 2006 9.211 9.227 9.104 9.140 48,926,320 -0.05(-0.60%)
Feb 16, 2006 9.211 9.260 9.121 9.195 43,713,352 +0.04(+0.46%)
Feb 15, 2006 9.088 9.175 9.027 9.153 43,700,668 +0.01(+0.11%)
Feb 14, 2006 8.940 9.314 8.940 9.143 71,350,304 +0.21(+2.31%)
Feb 13, 2006 8.920 8.991 8.872 8.936 51,643,264 +0.05(+0.62%)
Feb 10, 2006 8.736 8.927 8.729 8.881 50,986,380 +0.11(+1.29%)
Feb 09, 2006 8.823 8.852 8.733 8.768 43,856,612 +0.00(+0.00%)
Feb 08, 2006 8.704 8.771 8.620 8.768 42,166,296 +0.07(+0.78%)
Feb 07, 2006 8.765 8.794 8.652 8.700 43,837,736 -0.04(-0.48%)
Feb 06, 2006 8.662 8.765 8.642 8.742 55,580,216 +0.08(+0.97%)
Feb 03, 2006 8.571 8.704 8.532 8.658 67,444,912 +0.09(+1.02%)
Feb 02, 2006 8.645 8.649 8.500 8.571 46,222,992 -0.01(-0.11%)
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.