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: 4:10 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 (%)
Jul 31, 2002 3.000 2.997 2.912 2.997 63,216,012 +0.05(+1.80%)
Jul 30, 2002 2.818 2.968 2.780 2.944 80,189,680 +0.08(+2.67%)
Jul 29, 2002 2.709 2.889 2.694 2.868 66,075,976 +0.18(+6.56%)
Jul 26, 2002 2.585 2.691 2.591 2.691 55,356,124 +0.11(+4.10%)
Jul 25, 2002 2.641 2.738 2.515 2.585 50,779,708 -0.08(-3.09%)
Jul 24, 2002 2.441 2.709 2.414 2.668 86,616,360 +0.08(+2.95%)
Jul 23, 2002 2.915 2.950 2.544 2.591 88,895,568 -0.21(-7.56%)
Jul 22, 2002 2.906 2.921 2.703 2.803 74,224,208 -0.12(-4.03%)
Jul 19, 2002 2.974 3.000 2.891 2.921 59,130,012 -0.16(-5.07%)
Jul 17, 2002 3.062 3.095 3.000 3.077 59,860,200 +0.00(+0.10%)
Jul 12, 2002 3.018 3.103 2.974 3.074 71,602,320 +0.08(+2.76%)
Jul 11, 2002 2.856 2.992 2.836 2.992 52,279,484 +0.11(+3.89%)
Jul 10, 2002 3.018 3.030 2.874 2.880 63,394,996 -0.07(-2.30%)
Jul 09, 2002 3.018 3.059 2.939 2.947 52,764,804 -0.08(-2.53%)
Jul 08, 2002 2.992 3.095 2.992 3.024 43,659,520 +0.02(+0.78%)
Jul 05, 2002 2.942 3.009 2.891 3.000 24,801,968 +0.17(+5.93%)
Jul 04, 2002 2.783 2.886 2.738 2.833 45,641,556 +0.00(+0.00%)
Jul 03, 2002 2.783 2.886 2.738 2.833 45,641,556 +0.06(+2.34%)
Jul 02, 2002 2.915 2.933 2.768 2.768 72,029,560 -0.19(-6.28%)
Jul 01, 2002 3.106 3.106 2.939 2.953 79,091,336 -0.20(-6.26%)
Jun 28, 2002 2.886 3.151 2.874 3.151 85,331,224 +0.24(+8.08%)
Jun 27, 2002 2.930 2.930 2.676 2.915 87,061,944 +0.08(+2.91%)
Jun 26, 2002 2.797 2.930 2.724 2.833 118,116,368 -0.11(-3.70%)
Jun 25, 2002 3.092 3.092 2.918 2.942 68,102,504 +0.06(+1.94%)
Jun 21, 2002 2.771 2.886 2.759 2.886 98,351,000 +0.10(+3.70%)
Jun 20, 2002 2.930 2.956 2.741 2.783 102,885,304 -0.16(-5.50%)
Jun 19, 2002 3.003 3.024 2.939 2.944 68,542,992 -0.14(-4.40%)
Jun 18, 2002 3.039 3.086 2.994 3.080 40,264,312 +0.05(+1.55%)
Jun 17, 2002 3.003 3.047 2.959 3.033 68,785,824 +0.04(+1.18%)
Jun 14, 2002 2.944 3.003 2.797 2.997 102,964,776 +0.06(+2.11%)
Jun 12, 2002 3.089 3.089 2.915 2.936 142,623,536 -0.12(-4.04%)
Jun 11, 2002 3.257 3.260 3.039 3.059 87,861,752 -0.15(-4.77%)
Jun 10, 2002 3.327 3.339 3.201 3.212 102,162,928 -0.14(-4.30%)
Jun 07, 2002 3.351 3.457 3.336 3.357 105,249,080 -0.10(-2.98%)
Jun 06, 2002 3.401 3.460 3.357 3.460 246,492,736 +0.03(+0.86%)
Jun 05, 2002 3.578 3.586 3.421 3.430 105,382,888 -0.09(-2.67%)
May 31, 2002 3.513 3.536 3.492 3.525 76,266,696 -0.13(-3.55%)
May 28, 2002 3.757 3.772 3.622 3.654 53,711,672 -0.11(-2.97%)
May 27, 2002 3.842 3.842 3.766 3.766 40,497,972 +0.00(+0.00%)
May 24, 2002 3.842 3.842 3.766 3.766 40,497,972 -0.10(-2.66%)
May 23, 2002 3.819 3.869 3.784 3.869 47,280,916 +0.06(+1.47%)
May 22, 2002 3.798 3.857 3.754 3.813 55,945,708 -0.06(-1.60%)
May 21, 2002 3.919 3.969 3.834 3.875 39,102,460 -0.04(-1.13%)
May 20, 2002 3.769 3.931 3.751 3.919 37,933,140 +0.13(+3.42%)
May 17, 2002 3.795 3.819 3.731 3.789 84,330,016 -0.01(-0.16%)
May 16, 2002 3.901 3.978 3.766 3.795 90,072,696 -0.18(-4.59%)
May 15, 2002 3.946 4.028 3.916 3.978 54,020,048 -0.01(-0.37%)
May 14, 2002 4.043 4.078 3.934 3.993 67,642,992 -0.04(-1.02%)
May 13, 2002 4.010 4.060 3.966 4.034 36,207,516 -0.00(-0.07%)
May 10, 2002 3.981 4.040 3.960 4.037 40,274,840 -0.01(-0.29%)
May 09, 2002 4.072 4.149 4.040 4.049 30,739,252 -0.13(-3.17%)
May 08, 2002 4.063 4.211 4.049 4.181 39,372,460 +0.21(+5.19%)
May 07, 2002 4.019 4.063 3.954 3.975 35,188,648 -0.06(-1.46%)
May 06, 2002 4.034 4.105 4.022 4.034 42,866,500 -0.05(-1.15%)
May 03, 2002 3.975 4.119 3.960 4.081 54,115,824 +0.06(+1.39%)
May 02, 2002 4.010 4.134 4.002 4.025 53,239,596 -0.09(-2.08%)
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.