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: 6:30 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, 2009 7.749 7.758 7.598 7.657 92,270,128 -0.12(-1.51%)
Jun 29, 2009 7.672 7.789 7.657 7.774 74,220,688 +0.12(+1.61%)
Jun 26, 2009 7.635 7.675 7.586 7.651 64,506,564 -0.01(-0.12%)
Jun 25, 2009 7.591 7.709 7.577 7.660 102,830,720 +0.06(+0.81%)
Jun 24, 2009 7.654 7.700 7.558 7.598 88,246,384 -0.00(-0.04%)
Jun 23, 2009 7.469 7.638 7.429 7.601 135,812,272 +0.16(+2.11%)
Jun 22, 2009 7.373 7.469 7.345 7.444 129,187,840 +0.03(+0.46%)
Jun 19, 2009 7.493 7.512 7.339 7.410 137,617,216 -0.03(-0.37%)
Jun 18, 2009 7.438 7.509 7.392 7.438 93,094,240 -0.00(-0.04%)
Jun 17, 2009 7.478 7.532 7.429 7.441 91,018,736 -0.02(-0.33%)
Jun 16, 2009 7.509 7.567 7.426 7.466 99,034,664 -0.13(-1.66%)
Jun 15, 2009 7.638 7.681 7.506 7.592 103,714,280 -0.12(-1.52%)
Jun 12, 2009 7.598 7.721 7.580 7.709 87,726,752 +0.07(+0.89%)
Jun 11, 2009 7.509 7.706 7.490 7.641 115,484,800 +0.16(+2.10%)
Jun 10, 2009 7.496 7.533 7.441 7.484 108,392,008 +0.02(+0.29%)
Jun 09, 2009 7.533 7.577 7.435 7.463 98,375,960 -0.06(-0.78%)
Jun 08, 2009 7.432 7.574 7.422 7.521 96,111,880 -0.05(-0.65%)
Jun 05, 2009 7.583 7.629 7.533 7.570 83,595,480 +0.06(+0.82%)
Jun 04, 2009 7.595 7.635 7.472 7.509 106,987,048 -0.03(-0.41%)
Jun 03, 2009 7.604 7.688 7.484 7.540 111,616,160 -0.12(-1.53%)
Jun 02, 2009 7.617 7.700 7.574 7.657 95,129,368 +0.06(+0.81%)
Jun 01, 2009 7.697 7.740 7.570 7.595 90,648,144 -0.05(-0.61%)
May 29, 2009 7.623 7.641 7.472 7.641 81,872,072 +0.05(+0.65%)
May 28, 2009 7.466 7.654 7.401 7.592 85,719,096 +0.17(+2.33%)
May 27, 2009 7.533 7.629 7.389 7.419 83,928,968 -0.14(-1.80%)
May 26, 2009 7.336 7.574 7.278 7.555 105,460,808 +0.26(+3.51%)
May 22, 2009 7.271 7.376 7.207 7.299 76,342,776 +0.00(+0.04%)
May 21, 2009 7.392 7.475 7.228 7.296 100,259,696 -0.14(-1.91%)
May 20, 2009 7.663 7.663 7.426 7.438 122,897,920 -0.17(-2.19%)
May 19, 2009 7.629 7.657 7.592 7.604 80,827,960 +0.02(+0.33%)
May 18, 2009 7.712 7.755 7.540 7.580 119,175,848 -0.09(-1.17%)
May 15, 2009 7.734 7.771 7.589 7.669 85,960,680 -0.03(-0.40%)
May 14, 2009 7.836 7.836 7.675 7.700 99,424,136 -0.08(-1.03%)
May 13, 2009 7.829 7.934 7.743 7.780 73,541,224 -0.15(-1.90%)
May 12, 2009 7.857 7.983 7.802 7.931 75,521,720 +0.11(+1.46%)
May 11, 2009 7.768 7.900 7.728 7.817 83,093,888 +0.03(+0.44%)
May 08, 2009 7.922 7.962 7.725 7.783 135,008,224 -0.06(-0.79%)
May 07, 2009 8.076 8.144 7.808 7.845 172,528,928 -0.38(-4.65%)
May 06, 2009 8.212 8.255 8.098 8.227 80,238,648 +0.06(+0.72%)
May 05, 2009 8.171 8.245 8.122 8.168 62,579,788 -0.06(-0.71%)
May 04, 2009 8.048 8.239 8.048 8.227 88,441,960 +0.21(+2.61%)
May 01, 2009 7.977 8.017 7.848 8.017 71,634,232 +0.12(+1.52%)
Apr 30, 2009 7.962 7.999 7.811 7.897 105,134,744 +0.03(+0.39%)
Apr 29, 2009 7.983 8.042 7.814 7.866 108,412,080 -0.04(-0.51%)
Apr 28, 2009 7.768 8.008 7.706 7.906 84,656,488 +0.10(+1.34%)
Apr 27, 2009 7.768 7.842 7.675 7.802 88,988,136 +0.05(+0.60%)
Apr 24, 2009 7.879 7.940 7.706 7.755 91,335,408 -0.10(-1.33%)
Apr 23, 2009 8.014 8.020 7.780 7.860 101,983,496 -0.07(-0.93%)
Apr 22, 2009 7.953 8.147 7.848 7.934 162,876,336 +0.15(+1.94%)
Apr 21, 2009 7.768 7.839 7.700 7.783 102,392,024 -0.01(-0.16%)
Apr 20, 2009 7.906 7.999 7.749 7.795 88,875,760 -0.20(-2.54%)
Apr 17, 2009 8.101 8.162 7.962 7.999 125,775,320 -0.01(-0.15%)
Apr 16, 2009 7.906 8.104 7.829 8.011 104,452,856 +0.17(+2.12%)
Apr 15, 2009 7.808 7.913 7.783 7.845 87,218,552 +0.05(+0.67%)
Apr 14, 2009 7.953 7.953 7.777 7.792 93,950,496 -0.23(-2.84%)
Apr 13, 2009 7.993 8.085 7.885 8.020 65,087,428 -0.02(-0.31%)
Apr 09, 2009 7.922 8.107 7.909 8.045 91,219,800 +0.22(+2.80%)
Apr 08, 2009 7.829 7.943 7.737 7.826 79,866,928 -0.04(-0.55%)
Apr 07, 2009 7.943 7.965 7.795 7.869 83,185,648 -0.20(-2.48%)
Apr 06, 2009 8.012 8.088 7.906 8.070 87,797,416 -0.07(-0.89%)
Apr 03, 2009 8.109 8.185 8.052 8.143 83,688,984 +0.09(+1.09%)
Apr 02, 2009 8.042 8.222 7.897 8.055 113,319,728 +0.19(+2.39%)
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.