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

AT&T Inc (NY: T )

16.03 -0.21 (-1.29%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 16, 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, 2010 9.136 9.168 8.989 9.152 640,873 +0.12(+1.28%)
Aug 30, 2010 9.107 9.135 9.033 9.036 46,712,808 -0.11(-1.19%)
Aug 27, 2010 9.073 9.158 9.026 9.145 62,661,480 +0.10(+1.13%)
Aug 26, 2010 9.148 9.158 9.036 9.043 30,743 -0.08(-0.86%)
Aug 25, 2010 9.016 9.153 8.967 9.121 20,214,142 +0.06(+0.64%)
Aug 24, 2010 8.914 9.107 8.887 9.063 149,450 +0.08(+0.87%)
Aug 23, 2010 9.019 9.087 8.982 8.985 100,030,808 +0.01(+0.15%)
Aug 20, 2010 9.090 9.118 8.931 8.972 104,911,736 -0.18(-1.93%)
Aug 19, 2010 9.226 9.260 9.090 9.148 75,761 -0.12(-1.32%)
Aug 18, 2010 9.141 9.291 9.107 9.270 15,551 +0.16(+1.71%)
Aug 17, 2010 9.114 9.192 9.057 9.114 103,129 +0.07(+0.83%)
Aug 16, 2010 9.033 9.060 8.982 9.040 58,545,464 -0.02(-0.26%)
Aug 13, 2010 9.063 9.118 9.002 9.063 70,020,160 +0.02(+0.23%)
Aug 12, 2010 8.975 9.141 8.955 9.043 90,025,264 +0.02(+0.19%)
Aug 11, 2010 9.043 9.087 8.992 9.026 151,446 -0.07(-0.82%)
Aug 10, 2010 9.101 9.184 9.043 9.101 10,967 -0.01(-0.11%)
Aug 09, 2010 9.046 9.145 9.019 9.111 66,153,236 +0.11(+1.21%)
Aug 06, 2010 9.002 9.040 8.897 9.002 77,849,024 -0.07(-0.75%)
Aug 05, 2010 8.992 9.124 8.992 9.070 69,314,848 +0.03(+0.38%)
Aug 04, 2010 9.029 9.073 8.951 9.036 1,179 -0.02(-0.19%)
Aug 03, 2010 9.023 9.121 9.016 9.053 13,744 +0.03(+0.38%)
Aug 02, 2010 8.989 9.053 8.934 9.019 103,459,736 +0.22(+2.51%)
Jul 30, 2010 8.799 8.853 8.748 8.799 75,487,392 -0.03(-0.31%)
Jul 29, 2010 8.934 8.955 8.789 8.826 27,196 -0.04(-0.50%)
Jul 28, 2010 8.870 8.938 8.826 8.870 14,215 +0.00(+0.00%)
Jul 27, 2010 8.870 8.958 8.826 8.870 21,839 +0.06(+0.73%)
Jul 26, 2010 8.728 8.850 8.707 8.806 77,337,256 +0.14(+1.64%)
Jul 23, 2010 8.765 8.792 8.633 8.663 96,384,368 +0.01(+0.12%)
Jul 22, 2010 8.612 8.761 8.602 8.653 40,153 +0.20(+2.37%)
Jul 21, 2010 8.443 8.538 8.387 8.453 85,451,720 +0.04(+0.52%)
Jul 20, 2010 8.409 8.412 8.310 8.409 70,916,608 -0.03(-0.36%)
Jul 19, 2010 8.375 8.466 8.395 8.439 55,853,700 +0.06(+0.77%)
Jul 16, 2010 8.375 8.514 8.360 8.375 98,099,536 -0.09(-1.04%)
Jul 15, 2010 8.466 8.497 8.395 8.463 110,440,520 -0.00(-0.04%)
Jul 14, 2010 8.432 8.517 8.409 8.466 884 +0.00(+0.04%)
Jul 13, 2010 8.463 8.541 8.449 8.463 77,353 +0.04(+0.44%)
Jul 12, 2010 8.395 8.432 8.348 8.426 51,097,504 +0.00(+0.04%)
Jul 09, 2010 8.422 8.439 8.327 8.422 57,892,556 +0.09(+1.06%)
Jul 08, 2010 8.273 8.337 8.209 8.334 13,832 +0.08(+0.99%)
Jul 07, 2010 8.144 8.276 8.100 8.253 93,749,216 +0.12(+1.42%)
Jul 06, 2010 8.157 8.167 8.064 8.137 62,086 +0.04(+0.49%)
Jul 02, 2010 8.097 8.144 8.034 8.097 69,608,352 +0.05(+0.62%)
Jul 01, 2010 8.047 8.135 8.001 8.047 153,538,272 -0.02(-0.21%)
Jun 30, 2010 8.064 8.147 8.037 8.064 76,685 -0.09(-1.10%)
Jun 29, 2010 8.287 8.301 8.091 8.154 131,050 -0.11(-1.33%)
Jun 25, 2010 8.264 8.384 8.227 8.264 155,315,200 -0.09(-1.04%)
Jun 24, 2010 8.351 8.507 8.334 8.351 41,630 -0.13(-1.53%)
Jun 23, 2010 8.467 8.534 8.451 8.481 77,498,344 +0.03(+0.32%)
Jun 22, 2010 8.477 8.534 8.431 8.454 3,389 -0.04(-0.48%)
Jun 21, 2010 8.527 8.537 8.451 8.495 50,356,004 +0.02(+0.20%)
Jun 18, 2010 8.477 8.554 8.411 8.477 121,685,352 -0.05(-0.55%)
Jun 17, 2010 8.517 8.524 8.374 8.524 36,363 +0.02(+0.20%)
Jun 16, 2010 8.507 8.511 8.441 8.507 59,834,676 -0.01(-0.08%)
Jun 15, 2010 8.514 8.514 8.404 8.514 31,893 +0.12(+1.47%)
Jun 14, 2010 8.457 8.517 8.384 8.391 74,635,032 -0.04(-0.47%)
Jun 11, 2010 8.404 8.447 8.344 8.431 71,239,824 -0.05(-0.59%)
Jun 10, 2010 8.481 8.507 8.394 8.481 83,468 +0.18(+2.17%)
Jun 09, 2010 8.367 8.404 8.267 8.301 99,487,960 -0.02(-0.28%)
Jun 08, 2010 8.137 8.344 8.117 8.324 124,368,624 +0.22(+2.67%)
Jun 07, 2010 8.111 8.217 8.071 8.107 112,072,168 +0.05(+0.62%)
Jun 04, 2010 8.057 8.181 8.011 8.057 110,600,424 -0.21(-2.54%)
Jun 03, 2010 8.294 8.311 8.204 8.267 9,329 +0.01(+0.08%)
Jun 02, 2010 8.261 8.264 8.131 8.261 76,874,168 +0.15(+1.85%)
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.