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

AT&T Inc (NY: T )

16.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Feb 27, 2004 6.535 6.535 6.444 6.474 14,828,239 -0.04(-0.60%)
Feb 26, 2004 6.480 6.532 6.402 6.512 15,218,097 -0.03(-0.49%)
Feb 25, 2004 6.467 6.545 6.383 6.545 25,472,924 +0.10(+1.50%)
Feb 24, 2004 6.289 6.483 6.221 6.448 23,964,234 +0.07(+1.17%)
Feb 23, 2004 6.464 6.487 6.351 6.373 16,733,286 -0.09(-1.40%)
Feb 20, 2004 6.496 6.503 6.428 6.464 19,635,256 +0.00(+0.00%)
Feb 19, 2004 6.512 6.658 6.464 6.464 26,260,376 -0.03(-0.45%)
Feb 18, 2004 6.461 6.496 6.415 6.493 13,630,816 +0.04(+0.55%)
Feb 17, 2004 6.487 6.506 6.393 6.457 12,518,172 -0.01(-0.10%)
Feb 13, 2004 6.506 6.548 6.457 6.464 11,526,508 -0.02(-0.30%)
Feb 12, 2004 6.464 6.509 6.419 6.483 12,381,103 +0.03(+0.45%)
Feb 11, 2004 6.444 6.487 6.399 6.454 17,913,382 +0.03(+0.45%)
Feb 10, 2004 6.302 6.499 6.289 6.425 17,929,470 +0.12(+1.95%)
Feb 09, 2004 6.325 6.335 6.260 6.302 13,874,323 +0.01(+0.15%)
Feb 06, 2004 6.199 6.325 6.163 6.293 13,794,495 +0.15(+2.47%)
Feb 05, 2004 6.192 6.238 6.128 6.141 18,999,416 -0.05(-0.73%)
Feb 04, 2004 6.254 6.254 6.160 6.186 18,735,178 -0.08(-1.24%)
Feb 03, 2004 6.393 6.396 6.209 6.263 20,030,376 -0.05(-0.77%)
Feb 02, 2004 6.318 6.373 6.225 6.312 17,933,184 +0.02(+0.36%)
Jan 30, 2004 6.341 6.415 6.270 6.289 16,268,550 -0.04(-0.66%)
Jan 29, 2004 6.461 6.464 6.231 6.331 26,462,732 -0.06(-0.91%)
Jan 28, 2004 6.448 6.516 6.390 6.390 17,279,706 -0.05(-0.70%)
Jan 27, 2004 6.535 6.535 6.370 6.435 18,975,900 -0.08(-1.19%)
Jan 26, 2004 6.367 6.561 6.341 6.512 21,438,816 +0.15(+2.28%)
Jan 23, 2004 6.470 6.480 6.318 6.367 42,249,220 -0.23(-3.43%)
Jan 22, 2004 6.577 6.732 6.574 6.593 39,092,292 -0.27(-4.00%)
Jan 21, 2004 7.013 7.013 6.813 6.868 20,108,966 -0.13(-1.85%)
Jan 20, 2004 6.852 7.075 6.819 6.997 22,794,040 +0.20(+2.90%)
Jan 16, 2004 6.884 6.897 6.794 6.800 12,846,149 -0.04(-0.57%)
Jan 15, 2004 6.910 6.910 6.800 6.839 11,470,505 -0.07(-1.03%)
Jan 14, 2004 6.933 6.933 6.868 6.910 14,637,641 +0.11(+1.57%)
Jan 13, 2004 6.836 6.884 6.739 6.803 13,836,884 +0.01(+0.14%)
Jan 12, 2004 6.806 6.981 6.777 6.794 22,191,306 -0.01(-0.19%)
Jan 09, 2004 6.868 6.916 6.787 6.806 27,036,072 -0.30(-4.19%)
Jan 08, 2004 6.949 7.139 6.894 7.104 23,149,552 +0.23(+3.39%)
Jan 07, 2004 6.933 6.933 6.787 6.871 16,386,745 -0.06(-0.89%)
Jan 06, 2004 6.945 6.949 6.768 6.933 16,213,474 -0.01(-0.19%)
Jan 05, 2004 6.936 6.962 6.874 6.945 20,310,084 +0.20(+2.97%)
Jan 02, 2004 6.706 6.803 6.609 6.745 20,724,694 +0.18(+2.81%)
Dec 31, 2003 6.464 6.590 6.464 6.561 12,403,690 +0.09(+1.35%)
Dec 30, 2003 6.451 6.499 6.419 6.474 13,323,880 +0.02(+0.35%)
Dec 29, 2003 6.406 6.451 6.383 6.451 13,247,765 +0.06(+1.01%)
Dec 26, 2003 6.393 6.409 6.338 6.386 4,583,622 +0.02(+0.36%)
Dec 24, 2003 6.399 6.438 6.364 6.364 7,671,550 -0.02(-0.30%)
Dec 23, 2003 6.302 6.415 6.289 6.383 13,686,510 +0.07(+1.18%)
Dec 22, 2003 6.302 6.309 6.238 6.309 19,166,188 +0.04(+0.57%)
Dec 19, 2003 6.289 6.289 6.189 6.273 17,971,550 +0.05(+0.83%)
Dec 18, 2003 6.137 6.231 6.108 6.221 15,465,008 +0.11(+1.85%)
Dec 17, 2003 6.147 6.147 6.040 6.108 15,506,160 -0.02(-0.37%)
Dec 16, 2003 6.141 6.179 6.092 6.131 20,677,974 -0.00(-0.05%)
Dec 15, 2003 6.134 6.276 5.986 6.134 28,929,052 +0.00(+0.00%)
Dec 12, 2003 6.280 6.399 6.108 6.134 35,840,376 -0.21(-3.26%)
Dec 11, 2003 6.451 6.509 6.338 6.341 18,818,100 -0.08(-1.31%)
Dec 10, 2003 6.373 6.457 6.367 6.425 7,859,053 +0.01(+0.10%)
Dec 09, 2003 6.470 6.480 6.386 6.419 11,354,785 -0.05(-0.85%)
Dec 08, 2003 6.493 6.493 6.422 6.474 10,225,123 -0.04(-0.60%)
Dec 05, 2003 6.567 6.616 6.516 6.512 7,460,531 -0.05(-0.79%)
Dec 04, 2003 6.609 6.680 6.545 6.564 14,507,379 +0.03(+0.44%)
Dec 03, 2003 6.541 6.590 6.499 6.535 13,741,586 -0.02(-0.25%)
Dec 02, 2003 6.529 6.600 6.512 6.551 13,266,329 -0.03(-0.39%)
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.