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

AT&T Inc (NY: T )

16.21 +0.09 (+0.59%)
Streaming Delayed Price Updated: 2:29 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 (%)
May 31, 2005 6.141 6.147 6.073 6.073 9,827,220 -0.06(-1.05%)
May 27, 2005 6.170 6.179 6.128 6.137 10,014,105 -0.02(-0.37%)
May 26, 2005 6.128 6.186 6.128 6.160 14,829,786 +0.04(+0.58%)
May 25, 2005 6.121 6.150 6.112 6.125 16,870,356 -0.01(-0.16%)
May 24, 2005 6.121 6.157 6.110 6.134 11,585,606 -0.02(-0.26%)
May 23, 2005 6.141 6.163 6.115 6.150 20,255,008 +0.02(+0.32%)
May 20, 2005 6.144 6.147 6.092 6.131 19,367,306 -0.01(-0.16%)
May 19, 2005 6.167 6.173 6.112 6.141 24,417,830 +0.00(+0.00%)
May 18, 2005 6.070 6.147 6.070 6.141 31,430,334 +0.08(+1.33%)
May 17, 2005 6.005 6.079 5.992 6.060 9,566,386 +0.02(+0.27%)
May 16, 2005 6.005 6.057 5.989 6.044 6,515,588 +0.05(+0.86%)
May 13, 2005 6.053 6.053 5.969 5.992 6,962,997 -0.04(-0.70%)
May 12, 2005 6.063 6.092 6.015 6.034 6,949,692 -0.04(-0.64%)
May 11, 2005 6.086 6.089 5.995 6.073 8,781,409 -0.02(-0.37%)
May 10, 2005 6.128 6.128 6.057 6.095 14,726,133 -0.02(-0.32%)
May 09, 2005 6.115 6.134 6.070 6.115 9,366,197 -0.01(-0.11%)
May 06, 2005 6.173 6.176 6.092 6.121 10,212,437 -0.04(-0.58%)
May 05, 2005 6.183 6.183 6.089 6.157 17,485,774 -0.02(-0.37%)
May 04, 2005 6.189 6.214 6.157 6.179 28,520,010 -0.02(-0.26%)
May 03, 2005 6.189 6.208 6.160 6.196 23,154,812 +0.05(+0.74%)
May 02, 2005 6.218 6.260 6.150 6.150 20,635,274 -0.03(-0.52%)
Apr 29, 2005 6.183 6.228 6.137 6.183 18,162,458 +0.02(+0.37%)
Apr 28, 2005 6.137 6.196 6.089 6.160 27,194,490 +0.02(+0.32%)
Apr 27, 2005 6.063 6.157 5.992 6.141 21,302,984 +0.06(+1.06%)
Apr 26, 2005 6.102 6.112 6.073 6.076 11,439,564 -0.01(-0.21%)
Apr 25, 2005 6.095 6.157 6.073 6.089 10,566,404 +0.04(+0.59%)
Apr 22, 2005 6.037 6.083 5.989 6.053 6,701,544 -0.01(-0.11%)
Apr 21, 2005 6.021 6.102 5.995 6.060 8,654,241 +0.10(+1.74%)
Apr 20, 2005 6.044 6.070 5.934 5.956 7,331,506 -0.08(-1.39%)
Apr 19, 2005 6.037 6.076 6.015 6.040 16,991,026 +0.00(+0.05%)
Apr 18, 2005 5.969 6.070 5.969 6.037 19,308,518 +0.07(+1.19%)
Apr 15, 2005 6.115 6.134 5.950 5.966 12,138,215 -0.17(-2.74%)
Apr 14, 2005 6.199 6.238 6.128 6.134 14,377,117 -0.07(-1.15%)
Apr 13, 2005 6.221 6.257 6.192 6.205 20,798,954 -0.01(-0.21%)
Apr 12, 2005 6.196 6.238 6.179 6.218 18,136,776 +0.03(+0.47%)
Apr 11, 2005 6.202 6.247 6.183 6.189 12,003,311 -0.03(-0.42%)
Apr 08, 2005 6.179 6.241 6.179 6.215 30,597,708 +0.03(+0.47%)
Apr 07, 2005 6.199 6.263 6.186 6.186 15,401,269 -0.01(-0.16%)
Apr 06, 2005 6.225 6.267 6.186 6.196 12,628,013 -0.01(-0.21%)
Apr 05, 2005 6.102 6.251 6.092 6.209 36,538,100 +0.14(+2.29%)
Apr 04, 2005 6.018 6.092 6.018 6.070 18,260,542 +0.04(+0.64%)
Apr 01, 2005 6.060 6.099 6.002 6.031 10,752,670 -0.03(-0.48%)
Mar 31, 2005 6.066 6.073 6.021 6.060 14,862,584 +0.02(+0.27%)
Mar 30, 2005 5.982 6.057 5.982 6.044 15,162,713 +0.07(+1.25%)
Mar 29, 2005 6.024 6.092 5.950 5.969 12,347,068 -0.11(-1.86%)
Mar 28, 2005 6.073 6.205 6.066 6.083 15,179,112 +0.04(+0.59%)
Mar 24, 2005 6.044 6.092 6.008 6.047 9,738,419 -0.01(-0.11%)
Mar 23, 2005 6.037 6.141 6.015 6.053 15,715,631 +0.04(+0.70%)
Mar 22, 2005 6.053 6.089 6.011 6.011 7,918,769 -0.04(-0.69%)
Mar 21, 2005 6.066 6.099 6.015 6.053 8,563,893 -0.04(-0.64%)
Mar 18, 2005 6.092 6.115 5.979 6.092 16,295,778 -0.01(-0.16%)
Mar 17, 2005 6.086 6.108 6.011 6.102 9,895,600 +0.03(+0.43%)
Mar 16, 2005 6.144 6.179 6.070 6.076 10,541,033 -0.09(-1.42%)
Mar 15, 2005 6.270 6.283 6.144 6.163 7,348,524 -0.11(-1.80%)
Mar 14, 2005 6.228 6.280 6.225 6.276 10,595,180 +0.02(+0.36%)
Mar 11, 2005 6.260 6.296 6.231 6.254 6,462,060 -0.01(-0.21%)
Mar 10, 2005 6.270 6.318 6.244 6.267 7,356,259 +0.00(+0.00%)
Mar 09, 2005 6.283 6.315 6.231 6.267 12,489,706 -0.04(-0.56%)
Mar 08, 2005 6.399 6.399 6.286 6.302 14,564,620 -0.06(-1.02%)
Mar 07, 2005 6.409 6.432 6.367 6.367 9,254,499 -0.05(-0.76%)
Mar 04, 2005 6.393 6.438 6.360 6.415 9,042,552 +0.02(+0.30%)
Mar 03, 2005 6.354 6.396 6.328 6.396 8,480,970 +0.05(+0.82%)
Mar 02, 2005 6.348 6.396 6.335 6.344 12,542,616 +0.00(+0.00%)
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.