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: 7:00 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 (%)
Aug 31, 2009 8.149 8.230 8.117 8.167 78,996,728 -0.05(-0.61%)
Aug 28, 2009 8.324 8.327 8.170 8.217 70,369,792 -0.07(-0.79%)
Aug 27, 2009 8.362 8.362 8.214 8.283 64,753,424 -0.03(-0.34%)
Aug 26, 2009 8.243 8.377 8.214 8.312 85,138,512 +0.07(+0.80%)
Aug 25, 2009 8.271 8.293 8.217 8.246 81,255,304 +0.05(+0.61%)
Aug 24, 2009 8.208 8.239 8.152 8.196 57,387,200 +0.04(+0.54%)
Aug 21, 2009 8.114 8.189 8.026 8.152 98,344,336 +0.14(+1.80%)
Aug 20, 2009 7.967 8.020 7.920 8.007 43,635,764 +0.05(+0.63%)
Aug 19, 2009 7.810 7.989 7.810 7.957 63,408,232 +0.09(+1.12%)
Aug 18, 2009 7.873 7.910 7.829 7.869 54,165,492 +0.03(+0.36%)
Aug 17, 2009 7.929 7.960 7.838 7.841 67,948,848 -0.14(-1.73%)
Aug 14, 2009 7.992 8.020 7.876 7.979 59,923,224 -0.01(-0.12%)
Aug 13, 2009 8.054 8.054 7.917 7.989 67,762,040 -0.05(-0.66%)
Aug 12, 2009 7.960 8.127 7.932 8.042 67,097,444 +0.09(+1.14%)
Aug 11, 2009 7.998 8.042 7.938 7.951 52,450,240 -0.07(-0.86%)
Aug 10, 2009 8.064 8.064 7.973 8.020 49,141,708 -0.01(-0.16%)
Aug 07, 2009 8.080 8.105 8.023 8.033 62,931,168 +0.02(+0.27%)
Aug 06, 2009 8.073 8.108 7.970 8.011 82,179,984 -0.06(-0.70%)
Aug 05, 2009 8.268 8.274 8.026 8.067 137,079,072 -0.13(-1.57%)
Aug 04, 2009 8.258 8.296 8.158 8.196 63,353,780 -0.01(-0.15%)
Aug 03, 2009 8.371 8.434 8.114 8.208 109,043,256 -0.02(-0.19%)
Jul 31, 2009 8.258 8.277 8.111 8.224 87,327,160 -0.03(-0.42%)
Jul 30, 2009 8.214 8.340 8.183 8.258 100,165,680 +0.12(+1.50%)
Jul 29, 2009 7.982 8.142 7.964 8.136 86,366,944 +0.13(+1.68%)
Jul 28, 2009 8.033 8.089 7.960 8.001 78,326,392 -0.04(-0.51%)
Jul 27, 2009 8.004 8.076 7.951 8.042 83,727,896 +0.06(+0.79%)
Jul 24, 2009 7.923 8.029 7.917 7.979 944 -0.01(-0.12%)
Jul 23, 2009 7.848 8.136 7.841 7.989 175,529,312 +0.20(+2.58%)
Jul 22, 2009 7.741 7.835 7.688 7.788 98,539,688 +0.08(+1.10%)
Jul 21, 2009 7.700 7.766 7.645 7.703 77,008,584 +0.05(+0.61%)
Jul 20, 2009 7.565 7.669 7.525 7.656 76,883,968 +0.14(+1.83%)
Jul 17, 2009 7.468 7.521 7.405 7.518 82,649,320 +0.08(+1.14%)
Jul 16, 2009 7.493 7.518 7.415 7.434 96,598,344 -0.08(-1.08%)
Jul 15, 2009 7.396 7.525 7.387 7.515 81,916,880 +0.16(+2.22%)
Jul 14, 2009 7.431 7.465 7.294 7.352 86,441,104 -0.10(-1.35%)
Jul 13, 2009 7.318 7.471 7.315 7.452 82,068,912 +0.10(+1.41%)
Jul 10, 2009 7.315 7.368 7.271 7.349 69,615,008 +0.02(+0.26%)
Jul 09, 2009 7.418 7.427 7.315 7.330 81,214,200 -0.05(-0.68%)
Jul 08, 2009 7.572 7.575 7.315 7.380 108,719,544 -0.12(-1.59%)
Jul 07, 2009 7.663 7.663 7.475 7.500 77,052,048 -0.14(-1.90%)
Jul 06, 2009 7.567 7.672 7.537 7.644 82,941,968 +0.06(+0.85%)
Jul 02, 2009 7.703 7.703 7.543 7.580 87,605,344 -0.15(-1.91%)
Jul 01, 2009 7.688 7.768 7.660 7.728 73,056,232 +0.07(+0.93%)
Jun 30, 2009 7.749 7.758 7.598 7.657 92,270,128 -0.12(-1.51%)
Jun 29, 2009 7.672 7.789 7.657 7.774 74,220,688 +0.12(+1.61%)
Jun 26, 2009 7.635 7.675 7.586 7.651 64,506,564 -0.01(-0.12%)
Jun 25, 2009 7.591 7.709 7.577 7.660 102,830,720 +0.06(+0.81%)
Jun 24, 2009 7.654 7.700 7.558 7.598 88,246,384 -0.00(-0.04%)
Jun 23, 2009 7.469 7.638 7.429 7.601 135,812,272 +0.16(+2.11%)
Jun 22, 2009 7.373 7.469 7.345 7.444 129,187,840 +0.03(+0.46%)
Jun 19, 2009 7.493 7.512 7.339 7.410 137,617,216 -0.03(-0.37%)
Jun 18, 2009 7.438 7.509 7.392 7.438 93,094,240 -0.00(-0.04%)
Jun 17, 2009 7.478 7.532 7.429 7.441 91,018,736 -0.02(-0.33%)
Jun 16, 2009 7.509 7.567 7.426 7.466 99,034,664 -0.13(-1.66%)
Jun 15, 2009 7.638 7.681 7.506 7.592 103,714,280 -0.12(-1.52%)
Jun 12, 2009 7.598 7.721 7.580 7.709 87,726,752 +0.07(+0.89%)
Jun 11, 2009 7.509 7.706 7.490 7.641 115,484,800 +0.16(+2.10%)
Jun 10, 2009 7.496 7.533 7.441 7.484 108,392,008 +0.02(+0.29%)
Jun 09, 2009 7.533 7.577 7.435 7.463 98,375,960 -0.06(-0.78%)
Jun 08, 2009 7.432 7.574 7.422 7.521 96,111,880 -0.05(-0.65%)
Jun 05, 2009 7.583 7.629 7.533 7.570 83,595,480 +0.06(+0.82%)
Jun 04, 2009 7.595 7.635 7.472 7.509 106,987,048 -0.03(-0.41%)
Jun 03, 2009 7.604 7.688 7.484 7.540 111,616,160 -0.12(-1.53%)
Jun 02, 2009 7.617 7.700 7.574 7.657 95,129,368 +0.06(+0.81%)
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.