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

AT&T Inc (NY: T )

16.12 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Oct 29, 2004 5.417 5.565 5.417 5.530 17,958,556 +0.10(+1.78%)
Oct 28, 2004 5.336 5.501 5.336 5.433 21,671,804 +0.08(+1.51%)
Oct 27, 2004 5.258 5.365 5.207 5.352 14,532,132 +0.08(+1.60%)
Oct 26, 2004 5.200 5.313 5.200 5.268 18,120,688 +0.06(+1.24%)
Oct 25, 2004 5.110 5.220 5.061 5.203 19,946,216 +0.07(+1.32%)
Oct 22, 2004 5.139 5.187 5.119 5.136 16,966,272 +0.03(+0.57%)
Oct 21, 2004 5.203 5.236 4.987 5.106 31,503,664 +0.07(+1.41%)
Oct 20, 2004 4.932 5.081 4.932 5.035 17,574,886 +0.03(+0.65%)
Oct 19, 2004 5.068 5.071 4.951 5.003 28,662,030 -0.07(-1.34%)
Oct 18, 2004 4.997 5.097 4.984 5.071 21,934,804 +0.07(+1.49%)
Oct 15, 2004 4.967 5.052 4.896 4.997 18,141,418 +0.03(+0.59%)
Oct 14, 2004 5.042 5.068 4.958 4.967 12,478,568 -0.05(-1.03%)
Oct 13, 2004 5.071 5.103 5.016 5.019 30,128,950 -0.02(-0.38%)
Oct 12, 2004 5.003 5.039 4.919 5.039 21,073,092 +0.11(+2.30%)
Oct 11, 2004 4.938 4.971 4.913 4.925 13,348,633 +0.02(+0.40%)
Oct 08, 2004 4.958 5.039 4.893 4.906 18,841,926 +0.05(+0.93%)
Oct 07, 2004 4.906 4.935 4.861 4.861 10,718,016 -0.05(-1.05%)
Oct 06, 2004 4.922 4.929 4.835 4.913 13,633,601 +0.00(+0.00%)
Oct 05, 2004 4.929 4.948 4.871 4.913 21,812,586 +0.07(+1.54%)
Oct 04, 2004 4.686 4.854 4.683 4.838 24,324,388 +0.20(+4.25%)
Oct 01, 2004 4.631 4.657 4.606 4.641 15,471,815 +0.01(+0.28%)
Sep 30, 2004 4.609 4.654 4.589 4.628 14,917,349 +0.02(+0.42%)
Sep 29, 2004 4.631 4.670 4.586 4.609 14,888,574 -0.05(-0.97%)
Sep 28, 2004 4.525 4.670 4.450 4.654 23,463,606 +0.04(+0.91%)
Sep 27, 2004 4.719 4.751 4.609 4.612 22,142,728 -0.14(-2.93%)
Sep 24, 2004 4.835 4.838 4.722 4.751 13,910,524 -0.07(-1.54%)
Sep 23, 2004 4.787 4.848 4.764 4.825 15,480,788 +0.02(+0.40%)
Sep 22, 2004 4.929 4.929 4.796 4.806 16,230,492 -0.14(-2.81%)
Sep 21, 2004 5.029 5.055 4.929 4.945 19,713,538 -0.06(-1.23%)
Sep 20, 2004 5.064 5.087 4.997 5.006 8,614,017 -0.07(-1.34%)
Sep 17, 2004 5.035 5.123 5.022 5.074 15,978,940 +0.06(+1.16%)
Sep 16, 2004 4.942 5.032 4.922 5.016 10,169,739 +0.07(+1.50%)
Sep 15, 2004 4.932 4.955 4.858 4.942 11,875,834 +0.01(+0.20%)
Sep 14, 2004 4.906 4.951 4.877 4.932 7,716,105 +0.04(+0.73%)
Sep 13, 2004 4.864 4.932 4.848 4.896 11,505,468 +0.01(+0.13%)
Sep 10, 2004 4.838 4.913 4.799 4.890 13,228,581 +0.03(+0.60%)
Sep 09, 2004 4.790 4.893 4.764 4.861 11,382,632 +0.04(+0.87%)
Sep 08, 2004 4.841 4.883 4.816 4.819 8,700,034 -0.05(-1.00%)
Sep 07, 2004 4.793 4.877 4.790 4.867 9,542,252 +0.08(+1.76%)
Sep 03, 2004 4.819 4.838 4.783 4.783 5,412,226 -0.05(-1.14%)
Sep 02, 2004 4.809 4.848 4.803 4.838 8,213,948 +0.01(+0.20%)
Sep 01, 2004 4.777 4.838 4.751 4.829 11,792,293 +0.05(+1.08%)
Aug 31, 2004 4.719 4.787 4.719 4.777 9,570,718 +0.06(+1.23%)
Aug 30, 2004 4.845 4.845 4.719 4.719 5,824,363 -0.06(-1.22%)
Aug 27, 2004 4.777 4.803 4.748 4.777 7,428,352 -0.02(-0.40%)
Aug 26, 2004 4.751 4.799 4.709 4.796 11,232,877 +0.02(+0.41%)
Aug 25, 2004 4.677 4.777 4.657 4.777 12,214,640 +0.11(+2.28%)
Aug 24, 2004 4.677 4.738 4.638 4.670 11,406,766 -0.01(-0.21%)
Aug 23, 2004 4.677 4.686 4.622 4.680 7,251,988 +0.06(+1.26%)
Aug 20, 2004 4.602 4.670 4.573 4.622 8,104,107 +0.01(+0.21%)
Aug 19, 2004 4.638 4.670 4.538 4.612 9,385,999 -0.06(-1.25%)
Aug 18, 2004 4.599 4.686 4.573 4.670 7,937,025 +0.04(+0.77%)
Aug 17, 2004 4.596 4.677 4.580 4.635 11,296,306 +0.04(+0.91%)
Aug 16, 2004 4.460 4.606 4.457 4.593 10,670,057 +0.16(+3.72%)
Aug 13, 2004 4.476 4.512 4.392 4.428 9,298,126 -0.06(-1.30%)
Aug 12, 2004 4.528 4.554 4.460 4.486 12,334,072 -0.04(-0.93%)
Aug 11, 2004 4.554 4.599 4.528 4.528 10,981,944 -0.03(-0.57%)
Aug 10, 2004 4.525 4.580 4.525 4.554 9,129,806 +0.03(+0.64%)
Aug 09, 2004 4.586 4.602 4.525 4.525 10,294,432 -0.06(-1.34%)
Aug 06, 2004 4.564 4.757 4.557 4.586 18,842,854 +0.00(+0.07%)
Aug 05, 2004 4.767 4.809 4.576 4.583 29,435,868 -0.19(-3.93%)
Aug 04, 2004 4.822 4.861 4.767 4.770 11,159,546 -0.11(-2.25%)
Aug 03, 2004 4.909 4.929 4.861 4.880 13,788,925 -0.02(-0.40%)
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.