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

AT&T Inc (NY: T )

21.73 -0.05 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Jul 31, 2008 9.084 9.328 9.060 9.072 144,510,672 -0.03(-0.32%)
Jul 30, 2008 9.104 9.154 8.989 9.101 80,519,448 +0.06(+0.68%)
Jul 29, 2008 9.039 9.157 8.998 9.039 97,942,288 +0.02(+0.23%)
Jul 28, 2008 9.272 9.275 9.010 9.019 93,645,912 -0.23(-2.45%)
Jul 25, 2008 9.393 9.446 9.213 9.246 71,783,360 -0.09(-0.95%)
Jul 24, 2008 9.664 9.664 9.293 9.334 116,921,208 -0.40(-4.11%)
Jul 23, 2008 9.655 9.882 9.469 9.734 140,012,208 +0.37(+3.90%)
Jul 22, 2008 9.293 9.378 9.178 9.369 110,105,032 -0.00(-0.03%)
Jul 21, 2008 9.481 9.555 9.337 9.372 63,604,596 -0.09(-0.90%)
Jul 18, 2008 9.422 9.458 9.266 9.458 96,567,672 +0.11(+1.17%)
Jul 17, 2008 9.449 9.463 9.228 9.349 110,249,992 -0.05(-0.53%)
Jul 16, 2008 9.458 9.555 9.299 9.399 105,776,224 -0.01(-0.09%)
Jul 15, 2008 9.328 9.569 9.278 9.408 92,794,576 -0.12(-1.30%)
Jul 14, 2008 9.690 9.711 9.481 9.531 67,550,416 -0.06(-0.64%)
Jul 11, 2008 9.569 9.702 9.496 9.593 93,928,896 -0.06(-0.58%)
Jul 10, 2008 9.599 9.708 9.558 9.649 94,318,088 +0.19(+2.02%)
Jul 09, 2008 9.731 9.790 9.452 9.458 70,150,776 -0.25(-2.55%)
Jul 08, 2008 9.531 9.726 9.496 9.705 96,900,592 +0.08(+0.86%)
Jul 07, 2008 9.625 9.776 9.463 9.622 88,176,832 +0.03(+0.31%)
Jul 04, 2008 9.702 9.714 9.460 9.593 76,209,096 +0.00(+0.00%)
Jul 03, 2008 9.702 9.714 9.460 9.593 76,209,096 -0.09(-0.94%)
Jul 02, 2008 9.855 9.867 9.670 9.684 90,268,456 -0.12(-1.23%)
Jul 01, 2008 9.837 9.889 9.702 9.805 115,293,080 -0.11(-1.16%)
Jun 30, 2008 9.643 9.964 9.608 9.920 113,629,184 +0.27(+2.84%)
Jun 27, 2008 9.864 9.867 9.646 9.646 149,867,856 -0.21(-2.12%)
Jun 26, 2008 10.24 10.24 9.855 9.855 124,444,568 -0.29(-2.90%)
Jun 25, 2008 10.27 10.38 10.13 10.15 121,373,224 +0.06(+0.58%)
Jun 24, 2008 10.07 10.20 9.991 10.09 84,750,824 -0.03(-0.32%)
Jun 23, 2008 10.16 10.22 10.08 10.12 96,648,136 -0.01(-0.15%)
Jun 20, 2008 10.35 10.48 10.13 10.14 147,348,640 -0.21(-2.05%)
Jun 19, 2008 10.37 10.46 10.24 10.35 92,797,624 -0.03(-0.28%)
Jun 18, 2008 10.46 10.49 10.36 10.38 81,254,000 -0.13(-1.23%)
Jun 17, 2008 10.68 10.69 10.49 10.51 68,673,208 -0.14(-1.33%)
Jun 16, 2008 10.59 10.70 10.49 10.65 91,997,600 -0.15(-1.39%)
Jun 13, 2008 10.76 10.84 10.61 10.80 69,927,392 +0.09(+0.80%)
Jun 12, 2008 10.71 10.82 10.61 10.71 84,659,856 +0.07(+0.69%)
Jun 11, 2008 10.93 10.95 10.58 10.64 120,507,240 -0.32(-2.90%)
Jun 10, 2008 10.99 11.07 10.76 10.96 115,488,704 -0.10(-0.91%)
Jun 09, 2008 11.31 11.41 10.88 11.06 106,719,016 -0.19(-1.70%)
Jun 06, 2008 11.55 11.58 11.23 11.25 91,608,328 -0.37(-3.17%)
Jun 05, 2008 11.37 11.68 11.35 11.62 76,514,776 +0.28(+2.49%)
Jun 04, 2008 11.34 11.41 11.23 11.34 74,700,128 -0.08(-0.72%)
Jun 03, 2008 11.60 11.63 11.34 11.42 82,237,640 -0.17(-1.45%)
Jun 02, 2008 11.68 11.75 11.48 11.59 66,733,596 -0.16(-1.38%)
May 30, 2008 11.85 11.85 11.72 11.75 87,253,192 -0.09(-0.75%)
May 29, 2008 11.59 11.94 11.56 11.84 82,952,504 +0.20(+1.75%)
May 28, 2008 11.52 11.64 11.49 11.63 75,042,600 +0.20(+1.75%)
May 27, 2008 11.37 11.54 11.28 11.43 58,388,248 +0.09(+0.78%)
May 26, 2008 11.50 11.59 11.29 11.34 0 +0.00(+0.00%)
May 23, 2008 11.50 11.59 11.29 11.34 49,585,044 -0.19(-1.66%)
May 22, 2008 11.45 11.61 11.39 11.54 55,501,664 +0.09(+0.75%)
May 21, 2008 11.60 11.64 11.40 11.45 61,730,396 -0.14(-1.22%)
May 20, 2008 11.85 11.90 11.56 11.59 83,336,496 -0.34(-2.81%)
May 19, 2008 11.81 11.98 11.73 11.93 67,570,112 +0.13(+1.10%)
May 16, 2008 11.73 11.84 11.67 11.80 85,801,360 +0.06(+0.53%)
May 15, 2008 11.69 11.77 11.58 11.74 71,768,976 +0.07(+0.63%)
May 14, 2008 11.59 11.85 11.56 11.66 82,368,152 +0.10(+0.89%)
May 13, 2008 11.52 11.67 11.51 11.56 44,409,864 +0.04(+0.38%)
May 12, 2008 11.37 11.56 11.35 11.52 50,521,592 +0.15(+1.35%)
May 09, 2008 11.35 11.44 11.28 11.36 51,945,320 -0.08(-0.69%)
May 08, 2008 11.45 11.57 11.35 11.44 68,327,864 +0.01(+0.10%)
May 07, 2008 11.55 11.62 11.40 11.43 83,888,656 -0.22(-1.87%)
May 06, 2008 11.64 11.71 11.50 11.65 82,604,568 -0.09(-0.73%)
May 05, 2008 11.80 11.81 11.60 11.73 61,511,772 -0.08(-0.70%)
May 02, 2008 11.78 11.85 11.64 11.82 73,999,384 +0.06(+0.48%)
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.