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 (%)
Apr 29, 2005 6.183 6.228 6.137 6.183 18,162,458 +0.02(+0.37%)
Apr 28, 2005 6.137 6.196 6.089 6.160 27,194,490 +0.02(+0.32%)
Apr 27, 2005 6.063 6.157 5.992 6.141 21,302,984 +0.06(+1.06%)
Apr 26, 2005 6.102 6.112 6.073 6.076 11,439,564 -0.01(-0.21%)
Apr 25, 2005 6.095 6.157 6.073 6.089 10,566,404 +0.04(+0.59%)
Apr 22, 2005 6.037 6.083 5.989 6.053 6,701,544 -0.01(-0.11%)
Apr 21, 2005 6.021 6.102 5.995 6.060 8,654,241 +0.10(+1.74%)
Apr 20, 2005 6.044 6.070 5.934 5.956 7,331,506 -0.08(-1.39%)
Apr 19, 2005 6.037 6.076 6.015 6.040 16,991,026 +0.00(+0.05%)
Apr 18, 2005 5.969 6.070 5.969 6.037 19,308,518 +0.07(+1.19%)
Apr 15, 2005 6.115 6.134 5.950 5.966 12,138,215 -0.17(-2.74%)
Apr 14, 2005 6.199 6.238 6.128 6.134 14,377,117 -0.07(-1.15%)
Apr 13, 2005 6.221 6.257 6.192 6.205 20,798,954 -0.01(-0.21%)
Apr 12, 2005 6.196 6.238 6.179 6.218 18,136,776 +0.03(+0.47%)
Apr 11, 2005 6.202 6.247 6.183 6.189 12,003,311 -0.03(-0.42%)
Apr 08, 2005 6.179 6.241 6.179 6.215 30,597,708 +0.03(+0.47%)
Apr 07, 2005 6.199 6.263 6.186 6.186 15,401,269 -0.01(-0.16%)
Apr 06, 2005 6.225 6.267 6.186 6.196 12,628,013 -0.01(-0.21%)
Apr 05, 2005 6.102 6.251 6.092 6.209 36,538,100 +0.14(+2.29%)
Apr 04, 2005 6.018 6.092 6.018 6.070 18,260,542 +0.04(+0.64%)
Apr 01, 2005 6.060 6.099 6.002 6.031 10,752,670 -0.03(-0.48%)
Mar 31, 2005 6.066 6.073 6.021 6.060 14,862,584 +0.02(+0.27%)
Mar 30, 2005 5.982 6.057 5.982 6.044 15,162,713 +0.07(+1.25%)
Mar 29, 2005 6.024 6.092 5.950 5.969 12,347,068 -0.11(-1.86%)
Mar 28, 2005 6.073 6.205 6.066 6.083 15,179,112 +0.04(+0.59%)
Mar 24, 2005 6.044 6.092 6.008 6.047 9,738,419 -0.01(-0.11%)
Mar 23, 2005 6.037 6.141 6.015 6.053 15,715,631 +0.04(+0.70%)
Mar 22, 2005 6.053 6.089 6.011 6.011 7,918,769 -0.04(-0.69%)
Mar 21, 2005 6.066 6.099 6.015 6.053 8,563,893 -0.04(-0.64%)
Mar 18, 2005 6.092 6.115 5.979 6.092 16,295,778 -0.01(-0.16%)
Mar 17, 2005 6.086 6.108 6.011 6.102 9,895,600 +0.03(+0.43%)
Mar 16, 2005 6.144 6.179 6.070 6.076 10,541,033 -0.09(-1.42%)
Mar 15, 2005 6.270 6.283 6.144 6.163 7,348,524 -0.11(-1.80%)
Mar 14, 2005 6.228 6.280 6.225 6.276 10,595,180 +0.02(+0.36%)
Mar 11, 2005 6.260 6.296 6.231 6.254 6,462,060 -0.01(-0.21%)
Mar 10, 2005 6.270 6.318 6.244 6.267 7,356,259 +0.00(+0.00%)
Mar 09, 2005 6.283 6.315 6.231 6.267 12,489,706 -0.04(-0.56%)
Mar 08, 2005 6.399 6.399 6.286 6.302 14,564,620 -0.06(-1.02%)
Mar 07, 2005 6.409 6.432 6.367 6.367 9,254,499 -0.05(-0.76%)
Mar 04, 2005 6.393 6.438 6.360 6.415 9,042,552 +0.02(+0.30%)
Mar 03, 2005 6.354 6.396 6.328 6.396 8,480,970 +0.05(+0.82%)
Mar 02, 2005 6.348 6.396 6.335 6.344 12,542,616 +0.00(+0.00%)
Mar 01, 2005 6.263 6.367 6.263 6.344 15,392,296 +0.06(+1.03%)
Feb 28, 2005 6.283 6.318 6.251 6.280 21,854,356 -0.01(-0.15%)
Feb 25, 2005 6.234 6.306 6.192 6.289 13,974,572 +0.03(+0.41%)
Feb 24, 2005 6.225 6.280 6.212 6.263 13,835,337 +0.02(+0.31%)
Feb 23, 2005 6.154 6.273 6.144 6.244 19,886,498 +0.15(+2.38%)
Feb 22, 2005 6.234 6.360 6.099 6.099 33,911,504 -0.17(-2.78%)
Feb 18, 2005 6.276 6.306 6.247 6.273 12,974,245 -0.00(-0.05%)
Feb 17, 2005 6.289 6.322 6.238 6.276 18,054,474 -0.01(-0.15%)
Feb 16, 2005 6.318 6.351 6.270 6.286 15,226,142 -0.03(-0.51%)
Feb 15, 2005 6.276 6.370 6.276 6.318 19,923,628 +0.04(+0.67%)
Feb 14, 2005 6.283 6.335 6.218 6.276 34,469,064 +0.02(+0.26%)
Feb 11, 2005 6.263 6.306 6.209 6.260 17,346,540 -0.00(-0.05%)
Feb 10, 2005 6.318 6.328 6.238 6.263 19,573,684 -0.07(-1.12%)
Feb 09, 2005 6.383 6.386 6.325 6.335 17,335,710 -0.06(-0.91%)
Feb 08, 2005 6.335 6.403 6.331 6.393 22,991,444 +0.04(+0.66%)
Feb 07, 2005 6.360 6.399 6.302 6.351 19,898,566 -0.05(-0.76%)
Feb 04, 2005 6.348 6.409 6.312 6.399 36,818,428 +0.02(+0.25%)
Feb 03, 2005 6.341 6.396 6.302 6.383 35,259,920 +0.05(+0.77%)
Feb 02, 2005 6.186 6.335 6.179 6.335 66,584,128 +0.15(+2.40%)
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.