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

AT&T Inc (NY: T )

16.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jan 31, 2006 8.422 8.471 8.361 8.387 50,028,132 -0.03(-0.38%)
Jan 30, 2006 8.397 8.455 8.355 8.419 40,538,792 +0.05(+0.62%)
Jan 27, 2006 8.280 8.403 8.248 8.367 49,811,236 +0.12(+1.49%)
Jan 26, 2006 8.206 8.293 8.164 8.245 48,386,088 +0.10(+1.19%)
Jan 25, 2006 7.928 8.154 7.925 8.148 48,244,376 +0.18(+2.23%)
Jan 24, 2006 7.918 8.080 7.918 7.970 30,939,916 +0.07(+0.86%)
Jan 23, 2006 7.976 7.999 7.883 7.902 33,843,744 -0.08(-1.05%)
Jan 20, 2006 8.028 8.038 7.954 7.986 41,856,576 -0.06(-0.76%)
Jan 19, 2006 8.022 8.073 8.022 8.048 32,014,194 +0.03(+0.32%)
Jan 18, 2006 7.983 8.038 7.970 8.022 38,517,716 -0.01(-0.08%)
Jan 17, 2006 8.015 8.044 7.957 8.028 28,164,496 -0.05(-0.60%)
Jan 13, 2006 8.073 8.106 8.018 8.077 31,367,214 +0.01(+0.12%)
Jan 12, 2006 8.119 8.144 8.038 8.067 40,573,136 -0.04(-0.44%)
Jan 11, 2006 8.038 8.109 8.002 8.102 35,274,152 +0.06(+0.80%)
Jan 10, 2006 8.064 8.073 7.993 8.038 33,148,496 -0.05(-0.60%)
Jan 09, 2006 8.009 8.119 7.980 8.086 55,916,236 +0.03(+0.36%)
Jan 06, 2006 8.015 8.090 7.951 8.057 36,518,608 -0.01(-0.08%)
Jan 05, 2006 8.051 8.112 8.048 8.064 33,425,420 +0.02(+0.24%)
Jan 04, 2006 7.970 8.099 7.963 8.044 45,874,904 +0.06(+0.73%)
Jan 03, 2006 7.915 8.038 7.834 7.986 50,590,336 +0.07(+0.90%)
Dec 30, 2005 7.905 7.934 7.847 7.915 34,006,804 -0.04(-0.53%)
Dec 29, 2005 7.957 8.031 7.941 7.957 27,988,130 +0.00(+0.00%)
Dec 28, 2005 7.996 7.999 7.951 7.957 33,124,052 -0.00(-0.04%)
Dec 27, 2005 8.015 8.018 7.938 7.960 25,751,086 +0.00(+0.00%)
Dec 23, 2005 7.938 8.006 7.902 7.960 21,659,118 +0.02(+0.20%)
Dec 22, 2005 7.860 7.980 7.857 7.944 36,995,412 +0.04(+0.53%)
Dec 21, 2005 7.934 7.996 7.867 7.902 43,538,228 -0.06(-0.81%)
Dec 20, 2005 7.967 7.967 7.967 7.967 0 -0.10(-1.24%)
Dec 19, 2005 8.067 8.067 8.067 8.067 0 +0.00(+0.00%)
Dec 16, 2005 8.067 8.067 8.067 8.067 0 -0.02(-0.24%)
Dec 15, 2005 8.086 8.086 8.086 8.086 0 +0.00(+0.00%)
Dec 14, 2005 8.086 8.086 8.086 8.086 0 +0.00(+0.00%)
Dec 13, 2005 7.983 8.028 7.963 8.086 14,645,377 +0.05(+0.64%)
Dec 12, 2005 8.041 8.070 7.993 8.035 28,286,094 -0.01(-0.16%)
Dec 09, 2005 8.080 8.093 8.006 8.048 23,903,588 +0.02(+0.20%)
Dec 08, 2005 8.090 8.132 7.980 8.031 39,855,300 -0.08(-0.96%)
Dec 07, 2005 8.115 8.161 8.041 8.109 31,569,260 -0.04(-0.44%)
Dec 06, 2005 8.274 8.274 8.128 8.144 55,470,372 -0.03(-0.36%)
Dec 05, 2005 8.102 8.229 8.099 8.174 58,777,984 +0.07(+0.88%)
Dec 02, 2005 8.177 8.190 8.080 8.102 43,625,172 -0.07(-0.91%)
Dec 01, 2005 8.177 8.177 8.177 8.177 0 +0.13(+1.57%)
Nov 30, 2005 8.154 8.193 8.015 8.051 60,338,964 -0.05(-0.56%)
Nov 29, 2005 8.161 8.241 8.086 8.096 50,663,664 -0.01(-0.12%)
Nov 28, 2005 8.006 8.199 8.006 8.106 69,379,968 +0.10(+1.25%)
Nov 25, 2005 7.976 8.077 7.970 8.006 16,077,643 +0.03(+0.36%)
Nov 23, 2005 7.976 8.025 7.970 7.976 37,624,136 -0.03(-0.36%)
Nov 22, 2005 7.883 8.035 7.883 8.006 64,003,944 +0.13(+1.64%)
Nov 21, 2005 7.883 7.909 7.757 7.876 57,405,124 +1.30(+19.75%)
Nov 18, 2005 6.554 6.603 6.506 6.577 32,789,580 +0.09(+1.34%)
Nov 17, 2005 6.380 6.516 6.377 6.490 12,972,388 +0.09(+1.41%)
Nov 16, 2005 6.422 6.444 6.380 6.399 26,786,066 -0.02(-0.35%)
Nov 15, 2005 6.419 6.454 6.377 6.422 60,189,828 -0.01(-0.20%)
Nov 14, 2005 6.432 6.451 6.402 6.435 28,150,572 +0.01(+0.15%)
Nov 11, 2005 6.386 6.432 6.380 6.425 34,376,552 +0.01(+0.20%)
Nov 10, 2005 6.335 6.419 6.331 6.412 12,241,868 +0.06(+0.97%)
Nov 09, 2005 6.338 6.370 6.306 6.351 8,066,668 +0.01(+0.20%)
Nov 08, 2005 6.276 6.360 6.276 6.338 9,644,048 +0.05(+0.72%)
Nov 07, 2005 6.341 6.351 6.267 6.293 10,614,363 -0.05(-0.76%)
Nov 04, 2005 6.309 6.354 6.257 6.341 17,525,688 +0.03(+0.51%)
Nov 03, 2005 6.399 6.402 6.263 6.309 19,893,306 -0.10(-1.56%)
Nov 02, 2005 6.373 6.415 6.367 6.409 21,146,732 +0.04(+0.56%)
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.