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

AT&T Inc (NY: T )

16.09 -0.15 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Jun 30, 2009 8.125 8.135 7.967 8.028 88,001,384 -0.12(-1.51%)
Jun 29, 2009 8.044 8.167 8.028 8.151 70,786,976 +0.13(+1.61%)
Jun 26, 2009 8.006 8.048 7.954 8.022 61,522,260 -0.01(-0.12%)
Jun 25, 2009 7.960 8.083 7.944 8.031 98,073,400 +0.06(+0.81%)
Jun 24, 2009 8.025 8.073 7.925 7.967 84,163,792 -0.00(-0.04%)
Jun 23, 2009 7.831 8.009 7.789 7.970 129,529,104 +0.16(+2.11%)
Jun 22, 2009 7.731 7.831 7.702 7.805 123,211,144 +0.04(+0.46%)
Jun 19, 2009 7.857 7.876 7.695 7.770 131,250,544 -0.03(-0.37%)
Jun 18, 2009 7.799 7.873 7.750 7.799 88,787,360 -0.00(-0.04%)
Jun 17, 2009 7.841 7.897 7.789 7.802 86,807,888 -0.03(-0.33%)
Jun 16, 2009 7.873 7.934 7.786 7.828 94,452,960 -0.13(-1.66%)
Jun 15, 2009 8.009 8.054 7.870 7.960 98,916,088 -0.12(-1.52%)
Jun 12, 2009 7.967 8.096 7.947 8.083 83,668,200 +0.07(+0.89%)
Jun 11, 2009 7.873 8.080 7.854 8.012 110,142,056 +0.16(+2.10%)
Jun 10, 2009 7.860 7.899 7.802 7.847 103,377,408 +0.02(+0.29%)
Jun 09, 2009 7.899 7.944 7.795 7.825 93,824,728 -0.06(-0.78%)
Jun 08, 2009 7.792 7.941 7.783 7.886 91,665,400 -0.05(-0.65%)
Jun 05, 2009 7.951 7.999 7.899 7.938 79,728,056 +0.06(+0.82%)
Jun 04, 2009 7.963 8.006 7.834 7.873 102,037,440 -0.03(-0.41%)
Jun 03, 2009 7.973 8.060 7.847 7.905 106,452,400 -0.12(-1.53%)
Jun 02, 2009 7.986 8.073 7.941 8.028 90,728,336 +0.06(+0.81%)
Jun 01, 2009 8.070 8.115 7.938 7.963 86,454,440 -0.05(-0.61%)
May 29, 2009 7.993 8.012 7.834 8.012 78,084,376 +0.05(+0.65%)
May 28, 2009 7.828 8.025 7.760 7.960 81,753,424 +0.18(+2.33%)
May 27, 2009 7.899 7.999 7.747 7.779 80,046,112 -0.14(-1.80%)
May 26, 2009 7.692 7.941 7.631 7.921 100,581,808 +0.27(+3.51%)
May 22, 2009 7.624 7.734 7.556 7.653 72,810,888 +0.00(+0.04%)
May 21, 2009 7.750 7.837 7.579 7.650 95,621,320 -0.15(-1.91%)
May 20, 2009 8.035 8.035 7.786 7.799 117,212,224 -0.17(-2.19%)
May 19, 2009 7.999 8.028 7.960 7.973 77,088,568 +0.03(+0.33%)
May 18, 2009 8.086 8.132 7.905 7.947 113,662,344 -0.09(-1.17%)
May 15, 2009 8.109 8.148 7.957 8.041 81,983,832 -0.03(-0.40%)
May 14, 2009 8.216 8.216 8.048 8.073 94,824,416 -0.08(-1.03%)
May 13, 2009 8.209 8.319 8.119 8.157 70,138,944 -0.16(-1.90%)
May 12, 2009 8.238 8.371 8.180 8.316 72,027,816 +0.12(+1.46%)
May 11, 2009 8.144 8.283 8.102 8.196 79,249,664 +0.04(+0.44%)
May 08, 2009 8.306 8.348 8.099 8.161 128,762,256 -0.06(-0.79%)
May 07, 2009 8.468 8.539 8.187 8.225 164,547,120 -0.40(-4.65%)
May 06, 2009 8.610 8.655 8.490 8.626 76,526,520 +0.06(+0.72%)
May 05, 2009 8.568 8.645 8.516 8.565 59,684,620 -0.06(-0.71%)
May 04, 2009 8.439 8.638 8.439 8.626 84,350,312 +0.22(+2.61%)
May 01, 2009 8.364 8.406 8.229 8.406 68,320,176 +0.13(+1.52%)
Apr 30, 2009 8.348 8.387 8.190 8.280 100,270,832 +0.03(+0.39%)
Apr 29, 2009 8.371 8.432 8.193 8.248 103,396,552 -0.04(-0.51%)
Apr 28, 2009 8.144 8.397 8.080 8.290 80,739,976 +0.11(+1.34%)
Apr 27, 2009 8.144 8.222 8.048 8.180 84,871,224 +0.05(+0.60%)
Apr 24, 2009 8.261 8.325 8.080 8.132 87,109,904 -0.11(-1.33%)
Apr 23, 2009 8.403 8.410 8.157 8.241 97,265,376 -0.08(-0.93%)
Apr 22, 2009 8.338 8.542 8.229 8.319 155,341,088 +0.16(+1.94%)
Apr 21, 2009 8.144 8.219 8.073 8.161 97,655,000 -0.01(-0.16%)
Apr 20, 2009 8.290 8.387 8.125 8.174 84,764,048 -0.21(-2.54%)
Apr 17, 2009 8.494 8.558 8.348 8.387 119,956,504 -0.01(-0.15%)
Apr 16, 2009 8.290 8.497 8.209 8.400 99,620,496 +0.17(+2.12%)
Apr 15, 2009 8.187 8.296 8.161 8.225 83,183,512 +0.05(+0.67%)
Apr 14, 2009 8.338 8.338 8.154 8.170 89,604,008 -0.24(-2.84%)
Apr 13, 2009 8.380 8.477 8.267 8.410 62,076,248 -0.03(-0.31%)
Apr 09, 2009 8.306 8.500 8.293 8.435 86,999,648 +0.23(+2.80%)
Apr 08, 2009 8.209 8.329 8.112 8.206 76,172,000 -0.05(-0.55%)
Apr 07, 2009 8.329 8.351 8.174 8.251 79,337,176 -0.34(-3.99%)
Apr 06, 2009 8.532 8.613 8.419 8.594 82,444,440 -0.08(-0.89%)
Apr 03, 2009 8.636 8.717 8.574 8.671 78,586,496 +0.09(+1.09%)
Apr 02, 2009 8.565 8.755 8.410 8.578 106,410,664 +0.20(+2.39%)
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.