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 +0.21 (+1.30%)
Official Closing 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 (%)
Apr 29, 2011 11.11 11.26 11.00 11.02 72,134,008 -0.09(-0.80%)
Apr 28, 2011 11.13 11.27 11.08 11.11 67,944,736 -0.02(-0.16%)
Apr 27, 2011 10.96 11.15 10.94 11.13 80,495,984 +0.17(+1.55%)
Apr 26, 2011 10.86 10.97 10.86 10.96 59,319,004 +0.14(+1.28%)
Apr 25, 2011 10.85 10.86 10.77 10.82 37,445,624 -0.05(-0.42%)
Apr 21, 2011 10.72 10.89 10.70 10.86 72,283,872 +0.19(+1.82%)
Apr 20, 2011 10.73 10.80 10.59 10.67 88,365,504 -0.06(-0.59%)
Apr 19, 2011 10.73 10.78 10.69 10.73 67,134,544 +0.00(+0.00%)
Apr 18, 2011 10.77 10.79 10.70 10.73 60,796,344 -0.12(-1.11%)
Apr 15, 2011 10.81 10.86 10.73 10.85 64,067,536 +0.13(+1.19%)
Apr 14, 2011 10.65 10.77 10.63 10.73 54,874,140 +0.04(+0.36%)
Apr 13, 2011 10.80 10.82 10.66 10.69 59,723,016 -0.10(-0.89%)
Apr 12, 2011 10.78 10.82 10.75 10.78 62,052,920 -0.07(-0.68%)
Apr 11, 2011 10.89 10.92 10.85 10.86 64,383,364 -0.02(-0.16%)
Apr 08, 2011 10.83 10.88 10.80 10.87 73,928,624 +0.06(+0.56%)
Apr 07, 2011 10.79 10.82 10.62 10.81 84,783,048 +0.02(+0.23%)
Apr 06, 2011 10.74 10.82 10.70 10.79 71,045,392 +0.07(+0.66%)
Apr 05, 2011 10.71 10.82 10.69 10.72 83,613,112 -0.02(-0.23%)
Apr 04, 2011 10.73 10.77 10.70 10.74 107,852,928 +0.05(+0.49%)
Apr 01, 2011 10.78 10.80 10.60 10.69 349,468,064 +0.01(+0.07%)
Mar 31, 2011 10.69 10.77 10.65 10.68 334,144,896 -0.04(-0.36%)
Mar 30, 2011 10.51 10.81 10.50 10.72 151,387,584 +0.23(+2.20%)
Mar 29, 2011 10.24 10.50 10.23 10.49 120,400,320 +0.24(+2.35%)
Mar 28, 2011 10.13 10.34 10.09 10.25 144,621,360 +0.18(+1.77%)
Mar 25, 2011 10.00 10.09 9.992 10.07 67,782,544 +0.11(+1.09%)
Mar 24, 2011 9.950 10.04 9.919 9.964 93,120,208 +0.14(+1.42%)
Mar 23, 2011 9.786 9.852 9.758 9.824 62,534,784 +0.01(+0.14%)
Mar 22, 2011 9.873 9.880 9.775 9.810 82,746,160 -0.06(-0.57%)
Mar 21, 2011 9.826 9.922 9.824 9.866 177,592,256 +0.11(+1.15%)
Mar 18, 2011 9.758 9.793 9.685 9.755 76,027,072 +0.07(+0.72%)
Mar 17, 2011 9.660 9.744 9.622 9.685 74,726,304 +0.14(+1.50%)
Mar 16, 2011 9.678 9.685 9.521 9.542 106,525,392 -0.17(-1.73%)
Mar 15, 2011 9.713 9.842 9.671 9.709 110,802,280 -0.13(-1.35%)
Mar 14, 2011 9.887 9.922 9.758 9.842 72,478,096 -0.09(-0.95%)
Mar 11, 2011 9.947 10.03 9.859 9.936 62,674,324 -0.05(-0.52%)
Mar 10, 2011 10.02 10.06 9.961 9.988 98,785,704 -0.06(-0.63%)
Mar 09, 2011 9.950 10.09 9.905 10.05 82,536,496 +0.12(+1.16%)
Mar 08, 2011 9.824 9.985 9.810 9.936 86,230,184 +0.20(+2.01%)
Mar 07, 2011 9.758 9.810 9.681 9.741 68,416,120 -0.01(-0.06%)
Mar 04, 2011 9.852 9.898 9.702 9.747 76,014,448 -0.07(-0.76%)
Mar 03, 2011 9.891 9.912 9.789 9.821 62,662,512 -0.01(-0.14%)
Mar 02, 2011 9.803 9.957 9.786 9.835 76,982,536 +0.03(+0.32%)
Mar 01, 2011 9.933 9.961 9.789 9.803 63,646,972 -0.10(-1.05%)
Feb 28, 2011 9.863 9.915 9.830 9.907 60,683,288 +0.09(+0.88%)
Feb 25, 2011 9.702 9.838 9.695 9.821 46,019,908 +0.07(+0.75%)
Feb 24, 2011 9.779 9.793 9.639 9.748 80,609,792 -0.04(-0.39%)
Feb 23, 2011 9.863 9.877 9.782 9.786 70,934,048 -0.06(-0.60%)
Feb 22, 2011 9.887 9.922 9.793 9.845 74,411,832 -0.13(-1.30%)
Feb 18, 2011 9.961 9.978 9.898 9.974 56,480,664 +0.02(+0.25%)
Feb 17, 2011 9.866 9.968 9.828 9.950 54,119,860 +0.07(+0.71%)
Feb 16, 2011 9.842 9.912 9.807 9.880 65,313,064 +0.03(+0.28%)
Feb 15, 2011 9.887 9.894 9.775 9.852 67,753,840 -0.08(-0.84%)
Feb 14, 2011 9.915 9.961 9.849 9.936 65,560,948 -0.00(-0.04%)
Feb 11, 2011 9.821 9.981 9.807 9.940 63,737,164 +0.08(+0.81%)
Feb 10, 2011 9.769 9.929 9.706 9.859 101,033,464 +0.09(+0.97%)
Feb 09, 2011 9.744 9.779 9.646 9.765 53,393,868 +0.02(+0.22%)
Feb 08, 2011 9.765 9.775 9.695 9.744 56,787,728 -0.02(-0.18%)
Feb 07, 2011 9.765 9.779 9.672 9.762 94,214,568 -0.00(-0.04%)
Feb 04, 2011 9.796 9.796 9.716 9.765 52,490,524 -0.01(-0.07%)
Feb 03, 2011 9.660 9.779 9.629 9.772 60,391,304 +0.11(+1.16%)
Feb 02, 2011 9.789 9.793 9.622 9.660 67,025,844 -0.07(-0.72%)
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.