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

AT&T Inc (NY: T )

21.54 +0.18 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2003 5.403 5.736 5.391 5.736 21,814,306 +0.29(+5.30%)
Jan 30, 2003 5.647 5.653 5.382 5.447 30,242,384 -0.20(-3.60%)
Jan 29, 2003 5.462 5.653 5.462 5.650 32,607,176 +0.08(+1.43%)
Jan 28, 2003 5.756 5.756 5.477 5.571 35,464,424 -0.14(-2.37%)
Jan 27, 2003 5.815 5.904 5.639 5.706 39,879,516 -0.19(-3.25%)
Jan 24, 2003 6.007 6.036 5.862 5.898 68,434,656 -0.14(-2.25%)
Jan 23, 2003 6.625 6.628 5.742 6.033 177,633,552 -1.42(-19.08%)
Jan 22, 2003 7.502 7.582 7.411 7.455 16,634,381 -0.08(-1.02%)
Jan 21, 2003 7.744 7.744 7.523 7.532 16,571,551 -0.12(-1.62%)
Jan 17, 2003 7.762 7.829 7.611 7.656 15,761,211 -0.14(-1.78%)
Jan 16, 2003 8.088 8.091 7.732 7.794 18,684,004 -0.29(-3.61%)
Jan 15, 2003 8.103 8.106 8.044 8.085 15,194,041 +0.06(+0.70%)
Jan 14, 2003 8.018 8.112 7.979 8.030 21,808,532 +0.04(+0.52%)
Jan 13, 2003 8.156 8.162 7.976 7.988 16,450,985 -0.02(-0.22%)
Jan 10, 2003 7.994 8.121 7.965 8.006 11,882,040 -0.09(-1.06%)
Jan 09, 2003 8.127 8.165 7.982 8.091 18,612,684 +0.02(+0.29%)
Jan 08, 2003 7.953 8.188 7.906 8.068 19,092,230 +0.11(+1.44%)
Jan 07, 2003 8.024 8.091 7.882 7.953 20,403,174 -0.14(-1.71%)
Jan 06, 2003 8.024 8.171 7.991 8.091 31,021,138 -0.05(-0.65%)
Jan 03, 2003 8.053 8.212 8.006 8.144 16,988,946 +0.19(+2.44%)
Jan 02, 2003 7.876 8.088 7.770 7.950 25,587,854 +0.26(+3.41%)
Dec 31, 2002 7.682 7.862 7.664 7.688 13,938,795 +0.02(+0.23%)
Dec 30, 2002 7.950 7.950 7.656 7.670 15,404,267 -0.21(-2.62%)
Dec 27, 2002 7.859 7.956 7.859 7.876 8,615,889 -0.02(-0.22%)
Dec 26, 2002 7.906 7.979 7.865 7.894 7,644,228 -0.05(-0.67%)
Dec 24, 2002 8.038 8.062 7.938 7.947 5,448,227 -0.09(-1.14%)
Dec 23, 2002 7.829 8.038 7.794 8.038 12,089,210 +0.21(+2.71%)
Dec 20, 2002 7.476 7.847 7.467 7.826 25,927,138 +0.43(+5.85%)
Dec 19, 2002 7.656 7.685 7.394 7.394 25,378,646 -0.35(-4.56%)
Dec 18, 2002 8.068 8.068 7.706 7.747 14,369,097 -0.28(-3.48%)
Dec 17, 2002 7.994 8.100 7.979 8.027 14,260,078 -0.04(-0.47%)
Dec 16, 2002 8.085 8.127 7.968 8.065 28,330,308 -0.05(-0.62%)
Dec 13, 2002 8.003 8.206 8.003 8.115 10,764,002 +0.01(+0.11%)
Dec 12, 2002 8.103 8.256 8.103 8.106 15,250,079 +0.01(+0.07%)
Dec 11, 2002 7.844 8.127 7.835 8.100 23,077,702 +0.26(+3.27%)
Dec 10, 2002 8.239 8.239 7.762 7.844 25,459,478 -0.37(-4.48%)
Dec 09, 2002 8.215 8.294 8.130 8.212 15,123,399 -0.03(-0.39%)
Dec 06, 2002 8.112 8.262 8.112 8.244 13,337,663 +0.01(+0.18%)
Dec 05, 2002 8.262 8.271 8.186 8.230 13,389,965 -0.03(-0.39%)
Dec 04, 2002 8.171 8.292 8.153 8.262 14,010,456 -0.01(-0.07%)
Dec 03, 2002 8.244 8.280 8.197 8.268 17,907,626 +0.02(+0.29%)
Dec 02, 2002 8.403 8.504 8.186 8.244 18,224,834 -0.01(-0.14%)
Nov 29, 2002 8.244 8.297 8.215 8.256 7,324,303 +0.01(+0.14%)
Nov 27, 2002 8.197 8.271 8.133 8.244 39,225,744 +0.05(+0.61%)
Nov 26, 2002 8.242 8.253 8.100 8.194 28,120,760 -0.05(-0.57%)
Nov 25, 2002 8.242 8.262 8.194 8.242 28,651,930 +0.01(+0.07%)
Nov 22, 2002 8.247 8.256 8.162 8.236 29,339,326 -0.01(-0.11%)
Nov 21, 2002 8.215 8.318 8.168 8.244 36,282,572 +0.10(+1.23%)
Nov 20, 2002 8.012 8.168 7.921 8.144 46,136,048 +0.14(+1.69%)
Nov 19, 2002 7.582 8.053 7.423 8.009 56,059,484 +3.98(+98.98%)
Nov 14, 2002 3.975 4.049 3.969 4.025 42,435,180 +0.06(+1.48%)
Nov 13, 2002 4.019 4.052 3.946 3.966 68,853,408 -0.11(-2.81%)
Nov 12, 2002 4.004 4.107 3.984 4.081 44,996,952 +0.10(+2.51%)
Nov 11, 2002 4.034 4.043 3.969 3.981 28,271,554 -0.11(-2.73%)
Nov 08, 2002 4.025 4.107 3.987 4.093 38,695,932 +0.07(+1.83%)
Nov 07, 2002 4.140 4.146 3.975 4.019 50,761,368 -0.12(-2.92%)
Nov 06, 2002 4.216 4.240 4.034 4.140 52,451,332 -0.07(-1.68%)
Nov 05, 2002 4.063 4.228 4.054 4.211 44,040,576 +0.12(+2.95%)
Nov 04, 2002 4.046 4.160 4.031 4.090 55,645,144 +0.11(+2.74%)
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.