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 (%)
Aug 31, 2005 6.302 6.419 6.241 6.360 10,103,215 +0.06(+0.97%)
Aug 30, 2005 6.289 6.306 6.234 6.299 8,799,355 -0.01(-0.10%)
Aug 29, 2005 6.221 6.328 6.202 6.306 5,027,937 +0.06(+0.93%)
Aug 26, 2005 6.280 6.302 6.228 6.247 6,925,558 -0.04(-0.67%)
Aug 25, 2005 6.306 6.348 6.263 6.289 8,615,874 -0.02(-0.26%)
Aug 24, 2005 6.380 6.393 6.302 6.306 9,625,174 -0.09(-1.41%)
Aug 23, 2005 6.377 6.415 6.348 6.396 7,287,260 +0.03(+0.41%)
Aug 22, 2005 6.386 6.412 6.341 6.370 7,595,434 +0.00(+0.00%)
Aug 19, 2005 6.335 6.383 6.325 6.370 7,372,967 +0.04(+0.61%)
Aug 18, 2005 6.377 6.377 6.312 6.331 10,438,617 -0.05(-0.81%)
Aug 17, 2005 6.364 6.402 6.331 6.383 8,957,155 -0.01(-0.15%)
Aug 16, 2005 6.415 6.444 6.328 6.393 7,952,805 -0.04(-0.65%)
Aug 15, 2005 6.432 6.448 6.370 6.435 8,718,599 +0.02(+0.25%)
Aug 12, 2005 6.477 6.512 6.402 6.419 7,607,501 -0.09(-1.39%)
Aug 11, 2005 6.487 6.535 6.464 6.509 6,887,810 +0.04(+0.55%)
Aug 10, 2005 6.477 6.561 6.470 6.474 7,160,092 +0.01(+0.15%)
Aug 09, 2005 6.457 6.493 6.441 6.464 6,644,613 +0.03(+0.40%)
Aug 08, 2005 6.490 6.496 6.425 6.438 14,852,373 -0.04(-0.65%)
Aug 05, 2005 6.487 6.509 6.428 6.480 10,392,206 -0.02(-0.30%)
Aug 04, 2005 6.506 6.538 6.487 6.499 18,166,790 -0.04(-0.54%)
Aug 03, 2005 6.474 6.548 6.451 6.535 10,718,325 +0.08(+1.25%)
Aug 02, 2005 6.441 6.506 6.428 6.454 10,686,765 +0.04(+0.66%)
Aug 01, 2005 6.422 6.438 6.364 6.412 7,718,890 +0.01(+0.20%)
Jul 29, 2005 6.457 6.477 6.386 6.399 12,289,827 -0.06(-0.95%)
Jul 28, 2005 6.357 6.483 6.357 6.461 19,934,458 +0.12(+1.89%)
Jul 27, 2005 6.306 6.348 6.299 6.341 15,045,136 +0.06(+0.93%)
Jul 26, 2005 6.257 6.309 6.234 6.283 33,245,652 +0.05(+0.88%)
Jul 25, 2005 6.231 6.293 6.205 6.228 15,495,640 +0.01(+0.16%)
Jul 22, 2005 6.241 6.251 6.173 6.218 23,966,400 +0.01(+0.21%)
Jul 21, 2005 6.221 6.251 6.150 6.205 16,405,000 +0.02(+0.26%)
Jul 20, 2005 6.183 6.189 6.141 6.189 20,498,206 +0.01(+0.16%)
Jul 19, 2005 6.157 6.254 6.157 6.179 20,874,140 -0.01(-0.10%)
Jul 18, 2005 6.221 6.241 6.157 6.186 16,492,254 -0.07(-1.09%)
Jul 15, 2005 6.251 6.280 6.231 6.254 15,446,443 +0.00(+0.05%)
Jul 14, 2005 6.221 6.270 6.215 6.251 16,469,667 +0.03(+0.52%)
Jul 13, 2005 6.199 6.231 6.189 6.218 15,899,112 -0.00(-0.05%)
Jul 12, 2005 6.147 6.228 6.144 6.221 18,011,464 +0.05(+0.73%)
Jul 11, 2005 6.150 6.196 6.141 6.176 13,499,007 +0.05(+0.84%)
Jul 08, 2005 6.076 6.134 6.053 6.125 20,384,960 +0.06(+0.96%)
Jul 07, 2005 6.053 6.102 6.024 6.066 10,040,095 -0.05(-0.74%)
Jul 06, 2005 6.163 6.170 6.092 6.112 16,749,685 -0.13(-2.02%)
Jul 05, 2005 6.202 6.280 6.183 6.238 13,705,694 +0.04(+0.57%)
Jul 01, 2005 6.186 6.257 6.154 6.202 16,915,530 +0.05(+0.79%)
Jun 30, 2005 6.209 6.225 6.150 6.154 10,088,982 -0.07(-1.14%)
Jun 29, 2005 6.192 6.264 6.179 6.225 15,626,211 +0.06(+1.05%)
Jun 28, 2005 6.112 6.186 6.099 6.160 15,726,770 +0.07(+1.11%)
Jun 27, 2005 6.095 6.137 6.073 6.092 11,748,356 -0.02(-0.26%)
Jun 24, 2005 6.147 6.173 6.095 6.108 10,876,125 -0.05(-0.84%)
Jun 23, 2005 6.167 6.199 6.125 6.160 10,123,636 -0.02(-0.31%)
Jun 22, 2005 6.218 6.267 6.167 6.179 10,686,147 -0.02(-0.36%)
Jun 21, 2005 6.254 6.263 6.196 6.202 9,252,024 -0.06(-0.98%)
Jun 20, 2005 6.238 6.267 6.209 6.263 10,903,044 +0.02(+0.31%)
Jun 17, 2005 6.241 6.293 6.218 6.244 15,258,630 +0.03(+0.52%)
Jun 16, 2005 6.241 6.273 6.189 6.212 10,405,201 -0.03(-0.41%)
Jun 15, 2005 6.244 6.244 6.183 6.238 12,624,610 +0.01(+0.21%)
Jun 14, 2005 6.209 6.254 6.209 6.225 11,722,056 +0.02(+0.26%)
Jun 13, 2005 6.134 6.225 6.134 6.209 14,120,305 +0.05(+0.84%)
Jun 10, 2005 6.105 6.183 6.105 6.157 7,739,620 +0.03(+0.47%)
Jun 09, 2005 6.137 6.154 6.102 6.128 9,218,298 -0.02(-0.37%)
Jun 08, 2005 6.121 6.163 6.102 6.150 8,721,693 +0.03(+0.48%)
Jun 07, 2005 6.083 6.176 6.073 6.121 14,050,069 +0.04(+0.64%)
Jun 06, 2005 6.079 6.108 6.070 6.083 7,751,068 +0.01(+0.16%)
Jun 03, 2005 6.079 6.095 6.047 6.073 7,773,655 -0.03(-0.48%)
Jun 02, 2005 6.050 6.105 6.050 6.102 10,006,679 +0.04(+0.59%)
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.