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

AT&T Inc (NY: T )

15.97 -0.26 (-1.63%)
Streaming Delayed Price Updated: 2:22 PM EDT, Apr 16, 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 (%)
Aug 31, 2009 8.400 8.484 8.367 8.419 76,633,440 -0.05(-0.61%)
Aug 28, 2009 8.581 8.584 8.422 8.471 68,264,592 -0.07(-0.79%)
Aug 27, 2009 8.620 8.620 8.468 8.539 62,816,244 -0.03(-0.34%)
Aug 26, 2009 8.497 8.636 8.468 8.568 82,591,480 +0.07(+0.80%)
Aug 25, 2009 8.526 8.548 8.471 8.500 78,824,448 +0.05(+0.61%)
Aug 24, 2009 8.461 8.494 8.403 8.448 55,670,388 +0.05(+0.54%)
Aug 21, 2009 8.364 8.442 8.274 8.403 95,402,232 +0.15(+1.80%)
Aug 20, 2009 8.212 8.267 8.164 8.254 42,330,344 +0.05(+0.63%)
Aug 19, 2009 8.051 8.235 8.051 8.203 61,511,292 +0.09(+1.12%)
Aug 18, 2009 8.115 8.154 8.070 8.112 52,545,060 +0.03(+0.36%)
Aug 17, 2009 8.174 8.206 8.080 8.083 65,916,072 -0.14(-1.73%)
Aug 14, 2009 8.238 8.267 8.119 8.225 58,130,544 -0.01(-0.12%)
Aug 13, 2009 8.303 8.303 8.161 8.235 65,734,848 -0.05(-0.66%)
Aug 12, 2009 8.206 8.377 8.177 8.290 65,090,140 +0.09(+1.14%)
Aug 11, 2009 8.245 8.290 8.183 8.196 50,881,124 -0.07(-0.86%)
Aug 10, 2009 8.313 8.313 8.219 8.267 47,671,568 -0.01(-0.16%)
Aug 07, 2009 8.329 8.355 8.271 8.280 61,048,500 +0.02(+0.27%)
Aug 06, 2009 8.322 8.358 8.216 8.258 79,721,464 -0.06(-0.70%)
Aug 05, 2009 8.523 8.529 8.274 8.316 132,978,176 -0.13(-1.57%)
Aug 04, 2009 8.513 8.552 8.410 8.448 61,458,472 -0.01(-0.15%)
Aug 03, 2009 8.629 8.694 8.364 8.461 105,781,088 -0.02(-0.19%)
Jul 31, 2009 8.513 8.532 8.361 8.477 84,714,656 -0.04(-0.42%)
Jul 30, 2009 8.468 8.597 8.435 8.513 97,169,096 +0.13(+1.50%)
Jul 29, 2009 8.229 8.393 8.209 8.387 83,783,160 +0.14(+1.69%)
Jul 28, 2009 8.280 8.338 8.206 8.248 75,983,160 -0.04(-0.51%)
Jul 27, 2009 8.251 8.325 8.196 8.290 81,223,064 +0.06(+0.79%)
Jul 24, 2009 8.167 8.277 8.161 8.225 915 -0.01(-0.12%)
Jul 23, 2009 8.090 8.387 8.083 8.235 170,278,128 +0.21(+2.58%)
Jul 22, 2009 7.980 8.077 7.925 8.028 95,591,744 +0.09(+1.10%)
Jul 21, 2009 7.938 8.006 7.881 7.941 74,704,776 +0.05(+0.61%)
Jul 20, 2009 7.799 7.905 7.757 7.892 74,583,888 +0.14(+1.83%)
Jul 17, 2009 7.698 7.753 7.634 7.750 80,176,760 +0.09(+1.14%)
Jul 16, 2009 7.724 7.750 7.644 7.663 93,708,480 -0.08(-1.08%)
Jul 15, 2009 7.624 7.757 7.614 7.747 79,466,232 +0.17(+2.22%)
Jul 14, 2009 7.660 7.695 7.519 7.579 83,855,104 -0.10(-1.35%)
Jul 13, 2009 7.543 7.702 7.540 7.682 79,613,712 +0.11(+1.41%)
Jul 10, 2009 7.540 7.595 7.495 7.576 67,532,384 +0.02(+0.26%)
Jul 09, 2009 7.647 7.656 7.540 7.556 78,784,568 -0.05(-0.68%)
Jul 08, 2009 7.805 7.808 7.540 7.608 105,467,056 -0.26(-3.25%)
Jul 07, 2009 8.035 8.035 7.837 7.863 73,487,336 -0.15(-1.90%)
Jul 06, 2009 7.934 8.044 7.902 8.015 79,104,776 +0.07(+0.85%)
Jul 02, 2009 8.077 8.077 7.909 7.947 83,552,408 -0.16(-1.91%)
Jul 01, 2009 8.060 8.144 8.031 8.102 69,676,384 +0.07(+0.93%)
Jun 30, 2009 8.125 8.135 7.967 8.028 88,001,384 -0.12(-1.51%)
Jun 29, 2009 8.044 8.167 8.028 8.151 70,786,976 +0.13(+1.61%)
Jun 26, 2009 8.006 8.048 7.954 8.022 61,522,260 -0.01(-0.12%)
Jun 25, 2009 7.960 8.083 7.944 8.031 98,073,400 +0.06(+0.81%)
Jun 24, 2009 8.025 8.073 7.925 7.967 84,163,792 -0.00(-0.04%)
Jun 23, 2009 7.831 8.009 7.789 7.970 129,529,104 +0.16(+2.11%)
Jun 22, 2009 7.731 7.831 7.702 7.805 123,211,144 +0.04(+0.46%)
Jun 19, 2009 7.857 7.876 7.695 7.770 131,250,544 -0.03(-0.37%)
Jun 18, 2009 7.799 7.873 7.750 7.799 88,787,360 -0.00(-0.04%)
Jun 17, 2009 7.841 7.897 7.789 7.802 86,807,888 -0.03(-0.33%)
Jun 16, 2009 7.873 7.934 7.786 7.828 94,452,960 -0.13(-1.66%)
Jun 15, 2009 8.009 8.054 7.870 7.960 98,916,088 -0.12(-1.52%)
Jun 12, 2009 7.967 8.096 7.947 8.083 83,668,200 +0.07(+0.89%)
Jun 11, 2009 7.873 8.080 7.854 8.012 110,142,056 +0.16(+2.10%)
Jun 10, 2009 7.860 7.899 7.802 7.847 103,377,408 +0.02(+0.29%)
Jun 09, 2009 7.899 7.944 7.795 7.825 93,824,728 -0.06(-0.78%)
Jun 08, 2009 7.792 7.941 7.783 7.886 91,665,400 -0.05(-0.65%)
Jun 05, 2009 7.951 7.999 7.899 7.938 79,728,056 +0.06(+0.82%)
Jun 04, 2009 7.963 8.006 7.834 7.873 102,037,440 -0.03(-0.41%)
Jun 03, 2009 7.973 8.060 7.847 7.905 106,452,400 -0.12(-1.53%)
Jun 02, 2009 7.986 8.073 7.941 8.028 90,728,336 +0.06(+0.81%)
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.