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: 7:00 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 (%)
Jan 31, 2011 9.429 9.484 9.353 9.463 85,069,824 +0.01(+0.11%)
Jan 28, 2011 9.628 9.635 9.426 9.453 119,246,336 -0.22(-2.28%)
Jan 27, 2011 9.656 9.714 9.563 9.673 169,839,376 -0.21(-2.09%)
Jan 26, 2011 9.928 9.955 9.862 9.879 70,889,528 -0.01(-0.10%)
Jan 25, 2011 9.794 9.890 9.766 9.890 80,373,192 +0.10(+0.98%)
Jan 24, 2011 9.787 9.821 9.735 9.794 58,123,848 +0.05(+0.53%)
Jan 21, 2011 9.735 9.794 9.708 9.742 110,571,776 +0.03(+0.35%)
Jan 20, 2011 9.797 9.804 9.680 9.708 86,363,720 -0.03(-0.35%)
Jan 19, 2011 9.745 9.790 9.714 9.742 92,023,944 +0.00(+0.00%)
Jan 18, 2011 9.818 9.831 9.718 9.742 90,770,768 -0.03(-0.35%)
Jan 14, 2011 9.632 9.783 9.598 9.776 99,433,512 +0.12(+1.25%)
Jan 13, 2011 9.677 9.694 9.584 9.656 104,425,704 +0.01(+0.14%)
Jan 12, 2011 9.598 9.700 9.573 9.642 104,775,088 +0.04(+0.47%)
Jan 11, 2011 9.670 9.708 9.529 9.598 166,701,472 -0.15(-1.52%)
Jan 10, 2011 9.814 9.838 9.673 9.745 120,215,680 -0.18(-1.77%)
Jan 07, 2011 10.01 10.01 9.855 9.921 138,249,888 -0.01(-0.08%)
Jan 06, 2011 10.17 10.18 9.869 9.928 118,554,352 -0.23(-2.29%)
Jan 05, 2011 10.11 10.20 10.02 10.16 83,031,296 +0.03(+0.33%)
Jan 04, 2011 10.10 10.14 10.05 10.13 61,329,564 +0.08(+0.81%)
Jan 03, 2011 10.06 10.08 10.00 10.05 60,725,544 +0.09(+0.88%)
Dec 31, 2010 9.951 10.01 9.928 9.958 44,921,936 +0.02(+0.17%)
Dec 30, 2010 9.917 9.951 9.900 9.941 38,086,816 +0.01(+0.07%)
Dec 29, 2010 9.928 9.978 9.900 9.934 36,107,964 +0.03(+0.27%)
Dec 28, 2010 9.951 9.965 9.900 9.907 40,353,472 -0.01(-0.07%)
Dec 27, 2010 9.890 9.965 9.880 9.914 34,369,860 +0.02(+0.17%)
Dec 23, 2010 9.873 9.911 9.850 9.897 37,461,688 +0.02(+0.24%)
Dec 22, 2010 9.833 9.883 9.826 9.873 49,770,148 +0.02(+0.21%)
Dec 21, 2010 9.900 9.924 9.846 9.853 49,248,628 -0.04(-0.41%)
Dec 20, 2010 9.999 10.01 9.823 9.894 81,407,072 -0.01(-0.07%)
Dec 17, 2010 9.897 9.921 9.795 9.900 106,836,680 -0.01(-0.07%)
Dec 16, 2010 9.904 9.946 9.870 9.907 50,882,652 +0.03(+0.34%)
Dec 15, 2010 9.941 10.02 9.826 9.873 102,662,808 -0.07(-0.72%)
Dec 14, 2010 9.772 9.945 9.765 9.945 78,423,056 +0.19(+1.95%)
Dec 13, 2010 9.812 9.829 9.748 9.755 70,221,448 -0.04(-0.38%)
Dec 10, 2010 9.799 9.819 9.745 9.792 77,519,088 +0.02(+0.24%)
Dec 09, 2010 9.714 9.768 9.694 9.768 61,728,584 +0.06(+0.66%)
Dec 08, 2010 9.724 9.731 9.643 9.704 50,884,036 +0.03(+0.32%)
Dec 07, 2010 9.629 9.745 9.602 9.673 73,724,936 +0.08(+0.85%)
Dec 06, 2010 9.623 9.667 9.578 9.592 68,054,688 -0.06(-0.67%)
Dec 03, 2010 9.619 9.660 9.562 9.656 67,748,328 -0.02(-0.21%)
Dec 02, 2010 9.562 9.711 9.562 9.677 66,316,992 +0.09(+0.95%)
Dec 01, 2010 9.531 9.595 9.500 9.585 69,437,088 +0.17(+1.76%)
Nov 30, 2010 9.416 9.467 9.331 9.419 75,410,736 +0.03(+0.32%)
Nov 29, 2010 9.440 9.446 9.317 9.389 72,201,688 -0.08(-0.82%)
Nov 26, 2010 9.490 9.521 9.456 9.467 23,551,730 -0.07(-0.75%)
Nov 24, 2010 9.534 9.538 9.538 9.538 51,851,068 +0.04(+0.39%)
Nov 23, 2010 9.524 9.541 9.460 9.501 55,748,716 -0.09(-0.92%)
Nov 22, 2010 9.599 9.602 9.507 9.589 58,405,932 -0.01(-0.11%)
Nov 19, 2010 9.619 9.651 9.526 9.599 57,218,244 -0.04(-0.42%)
Nov 18, 2010 9.555 9.646 9.477 9.639 57,794,296 +0.16(+1.72%)
Nov 17, 2010 9.551 9.572 9.467 9.477 71,583,456 -0.09(-0.99%)
Nov 16, 2010 9.646 9.660 9.501 9.572 75,401,152 -0.10(-1.02%)
Nov 15, 2010 9.680 9.792 9.648 9.670 68,317,256 +0.02(+0.25%)
Nov 12, 2010 9.738 9.748 9.555 9.646 77,929,088 -0.13(-1.28%)
Nov 11, 2010 9.812 9.867 9.745 9.772 63,126,572 -0.08(-0.79%)
Nov 10, 2010 9.853 9.856 9.731 9.850 63,421,320 -0.04(-0.41%)
Nov 09, 2010 9.894 9.921 9.850 9.890 57,917,608 +0.03(+0.27%)
Nov 08, 2010 9.861 9.907 9.833 9.863 44,807,712 -0.06(-0.58%)
Nov 05, 2010 9.985 9.989 9.873 9.921 53,412,980 -0.06(-0.58%)
Nov 04, 2010 9.907 9.995 9.863 9.978 67,530,760 +0.13(+1.31%)
Nov 03, 2010 9.833 9.867 9.748 9.850 56,716,680 +0.04(+0.41%)
Nov 02, 2010 9.812 9.867 9.802 9.809 55,019,596 +0.07(+0.77%)
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.