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

AT&T Inc (NY: T )

16.33 +0.21 (+1.30%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 30, 2010 8.064 8.147 8.037 8.064 76,685 -0.09(-1.10%)
Jun 29, 2010 8.287 8.301 8.091 8.154 131,050 -0.11(-1.33%)
Jun 25, 2010 8.264 8.384 8.227 8.264 155,315,200 -0.09(-1.04%)
Jun 24, 2010 8.351 8.507 8.334 8.351 41,630 -0.13(-1.53%)
Jun 23, 2010 8.467 8.534 8.451 8.481 77,498,344 +0.03(+0.32%)
Jun 22, 2010 8.477 8.534 8.431 8.454 3,389 -0.04(-0.48%)
Jun 21, 2010 8.527 8.537 8.451 8.495 50,356,004 +0.02(+0.20%)
Jun 18, 2010 8.477 8.554 8.411 8.477 121,685,352 -0.05(-0.55%)
Jun 17, 2010 8.517 8.524 8.374 8.524 36,363 +0.02(+0.20%)
Jun 16, 2010 8.507 8.511 8.441 8.507 59,834,676 -0.01(-0.08%)
Jun 15, 2010 8.514 8.514 8.404 8.514 31,893 +0.12(+1.47%)
Jun 14, 2010 8.457 8.517 8.384 8.391 74,635,032 -0.04(-0.47%)
Jun 11, 2010 8.404 8.447 8.344 8.431 71,239,824 -0.05(-0.59%)
Jun 10, 2010 8.481 8.507 8.394 8.481 83,468 +0.18(+2.17%)
Jun 09, 2010 8.367 8.404 8.267 8.301 99,487,960 -0.02(-0.28%)
Jun 08, 2010 8.137 8.344 8.117 8.324 124,368,624 +0.22(+2.67%)
Jun 07, 2010 8.111 8.217 8.071 8.107 112,072,168 +0.05(+0.62%)
Jun 04, 2010 8.057 8.181 8.011 8.057 110,600,424 -0.21(-2.54%)
Jun 03, 2010 8.294 8.311 8.204 8.267 9,329 +0.01(+0.08%)
Jun 02, 2010 8.261 8.264 8.131 8.261 76,874,168 +0.15(+1.85%)
Jun 01, 2010 8.091 8.267 8.041 8.111 10,817 +0.01(+0.12%)
May 28, 2010 8.101 8.244 8.097 8.101 90,988,976 -0.11(-1.34%)
May 27, 2010 8.137 8.221 8.084 8.211 82,665,664 +0.17(+2.07%)
May 26, 2010 8.104 8.141 8.008 8.044 32,016 -0.06(-0.78%)
May 25, 2010 8.031 8.131 7.927 8.107 58,054 -0.04(-0.45%)
May 24, 2010 8.237 8.251 8.101 8.144 90,049,032 -0.14(-1.69%)
May 21, 2010 8.121 8.291 8.121 8.284 162,795,904 -0.04(-0.44%)
May 20, 2010 8.341 8.397 8.307 8.321 97,168 -0.20(-2.39%)
May 19, 2010 8.511 8.571 8.434 8.524 92,373,752 -0.01(-0.08%)
May 18, 2010 8.621 8.634 8.437 8.531 86,015 -0.06(-0.70%)
May 17, 2010 8.484 8.631 8.431 8.591 89,737,336 +0.12(+1.46%)
May 14, 2010 8.467 8.594 8.394 8.467 113,408,584 -0.11(-1.32%)
May 13, 2010 8.601 8.657 8.541 8.581 68,828,008 +0.01(+0.08%)
May 12, 2010 8.577 8.631 8.521 8.574 87,967,368 +0.03(+0.31%)
May 11, 2010 8.554 8.604 8.501 8.547 12,826 -0.01(-0.12%)
May 10, 2010 8.537 8.597 8.467 8.557 122,494,704 +0.19(+2.27%)
May 07, 2010 8.404 8.497 8.257 8.367 154,079,744 -0.01(-0.16%)
May 06, 2010 8.417 8.581 8.014 8.381 203,212,960 -0.28(-3.27%)
May 05, 2010 8.641 8.677 8.581 8.664 100,449,904 +0.03(+0.35%)
May 04, 2010 8.774 8.811 8.584 8.634 46,892 -0.13(-1.45%)
May 03, 2010 8.747 8.811 8.691 8.761 81,222,552 +0.07(+0.84%)
Apr 30, 2010 8.737 8.834 8.684 8.687 101,215,840 -0.03(-0.31%)
Apr 29, 2010 8.694 8.767 8.647 8.714 76,892,800 +0.08(+0.89%)
Apr 28, 2010 8.667 8.701 8.544 8.637 102,468,640 -0.01(-0.15%)
Apr 27, 2010 8.734 8.771 8.627 8.651 41,729 -0.11(-1.22%)
Apr 26, 2010 8.744 8.806 8.737 8.757 53,339,776 +0.01(+0.08%)
Apr 23, 2010 8.724 8.764 8.664 8.751 84,062,976 -0.01(-0.08%)
Apr 22, 2010 8.697 8.771 8.597 8.757 98,827,144 -0.02(-0.27%)
Apr 21, 2010 8.914 8.917 8.714 8.781 781,722 -0.11(-1.20%)
Apr 20, 2010 8.807 8.914 8.787 8.887 103,770 +0.09(+1.06%)
Apr 19, 2010 8.697 8.817 8.651 8.794 99,892,712 +0.15(+1.74%)
Apr 16, 2010 8.734 8.784 8.637 8.644 95,958,184 -0.10(-1.18%)
Apr 15, 2010 8.721 8.767 8.681 8.747 83,967,368 +0.00(+0.00%)
Apr 14, 2010 8.724 8.747 8.672 8.747 83,147,872 +0.01(+0.15%)
Apr 13, 2010 8.774 8.811 8.674 8.734 114,037,288 -0.06(-0.68%)
Apr 12, 2010 8.857 8.891 8.781 8.794 68,813,464 -0.02(-0.23%)
Apr 09, 2010 8.704 8.837 8.687 8.814 119,233,312 +0.14(+1.61%)
Apr 08, 2010 8.537 8.687 8.534 8.674 109,621,088 +0.12(+1.44%)
Apr 07, 2010 8.667 8.677 8.494 8.551 94,097,952 -0.08(-0.93%)
Apr 06, 2010 8.618 8.645 8.578 8.631 65,134,552 +0.04(+0.42%)
Apr 05, 2010 8.627 8.647 8.572 8.595 73,077,128 +0.03(+0.34%)
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.