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: 7:00 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 (%)
Jul 30, 2004 4.825 4.880 4.775 4.880 17,013,922 +0.03(+0.67%)
Jul 29, 2004 4.867 4.893 4.780 4.848 16,299,491 +0.00(+0.00%)
Jul 28, 2004 4.893 4.964 4.767 4.848 16,476,474 -0.01(-0.27%)
Jul 27, 2004 4.783 4.867 4.770 4.861 25,277,066 +0.10(+2.10%)
Jul 26, 2004 4.641 4.803 4.589 4.761 37,118,864 +0.23(+5.06%)
Jul 23, 2004 4.602 4.602 4.467 4.531 22,533,824 -0.07(-1.54%)
Jul 22, 2004 4.654 4.702 4.479 4.602 28,649,962 -0.03(-0.56%)
Jul 21, 2004 4.628 4.747 4.609 4.628 18,580,782 +0.00(+0.07%)
Jul 20, 2004 4.725 4.744 4.622 4.625 21,757,202 -0.10(-2.19%)
Jul 19, 2004 4.780 4.845 4.725 4.728 12,742,496 -0.05(-1.01%)
Jul 16, 2004 4.751 4.845 4.719 4.777 13,223,321 +0.06(+1.23%)
Jul 15, 2004 4.822 4.867 4.715 4.719 21,877,562 -0.12(-2.41%)
Jul 14, 2004 4.787 4.835 4.741 4.835 20,858,360 +0.05(+1.01%)
Jul 13, 2004 4.945 4.955 4.735 4.787 26,264,090 -0.14(-2.76%)
Jul 12, 2004 4.767 4.945 4.728 4.922 41,266,836 +0.28(+5.98%)
Jul 09, 2004 4.606 4.654 4.593 4.644 8,580,292 +0.06(+1.34%)
Jul 08, 2004 4.696 4.725 4.564 4.583 22,031,650 -0.13(-2.68%)
Jul 07, 2004 4.677 4.748 4.641 4.709 14,712,210 +0.04(+0.83%)
Jul 06, 2004 4.677 4.702 4.654 4.670 14,182,188 -0.00(-0.07%)
Jul 02, 2004 4.686 4.735 4.648 4.673 19,108,948 -0.04(-0.89%)
Jul 01, 2004 4.732 4.809 4.709 4.715 20,038,730 -0.01(-0.27%)
Jun 30, 2004 4.725 4.809 4.709 4.728 21,128,168 -0.01(-0.27%)
Jun 29, 2004 4.644 4.751 4.606 4.741 27,323,206 +0.08(+1.73%)
Jun 28, 2004 4.754 4.783 4.641 4.660 26,453,758 -0.14(-2.96%)
Jun 25, 2004 4.754 4.806 4.709 4.803 42,806,468 +0.02(+0.34%)
Jun 24, 2004 4.906 4.977 4.657 4.787 88,436,320 -0.52(-9.75%)
Jun 23, 2004 5.284 5.342 5.255 5.304 13,895,672 +0.02(+0.43%)
Jun 22, 2004 5.216 5.284 5.200 5.281 13,054,382 +0.07(+1.43%)
Jun 21, 2004 5.281 5.287 5.181 5.207 16,127,149 -0.07(-1.35%)
Jun 18, 2004 5.207 5.297 5.203 5.278 12,243,415 +0.05(+0.99%)
Jun 17, 2004 5.252 5.258 5.210 5.226 10,345,484 -0.02(-0.43%)
Jun 16, 2004 5.262 5.262 5.197 5.249 16,284,330 +0.02(+0.37%)
Jun 15, 2004 5.187 5.255 5.178 5.229 17,673,278 +0.07(+1.44%)
Jun 14, 2004 5.287 5.300 5.145 5.155 17,513,002 -0.13(-2.45%)
Jun 10, 2004 5.352 5.355 5.245 5.284 23,015,888 -0.07(-1.27%)
Jun 09, 2004 5.478 5.478 5.220 5.352 31,079,462 -0.13(-2.30%)
Jun 08, 2004 5.394 5.485 5.381 5.478 12,778,078 +0.06(+1.07%)
Jun 07, 2004 5.349 5.436 5.333 5.420 14,888,265 +0.10(+1.95%)
Jun 04, 2004 5.271 5.391 5.255 5.317 18,394,826 +0.09(+1.73%)
Jun 03, 2004 5.242 5.346 5.187 5.226 19,173,614 -0.02(-0.31%)
Jun 02, 2004 5.155 5.333 5.155 5.242 24,679,594 +0.12(+2.27%)
Jun 01, 2004 5.317 5.329 5.126 5.126 28,271,242 -0.23(-4.34%)
May 28, 2004 5.381 5.426 5.329 5.359 12,438,035 -0.02(-0.42%)
May 27, 2004 5.349 5.391 5.287 5.381 22,031,958 +0.01(+0.24%)
May 26, 2004 5.333 5.375 5.255 5.368 26,550,914 +0.04(+0.73%)
May 25, 2004 5.384 5.397 5.291 5.329 24,025,498 -0.09(-1.67%)
May 24, 2004 5.478 5.510 5.371 5.420 10,022,149 -0.06(-1.06%)
May 21, 2004 5.527 5.543 5.449 5.478 11,132,318 -0.03(-0.47%)
May 20, 2004 5.472 5.552 5.439 5.504 12,174,725 +0.02(+0.41%)
May 19, 2004 5.478 5.620 5.365 5.481 18,441,856 +0.07(+1.37%)
May 18, 2004 5.433 5.485 5.384 5.407 11,176,254 +0.04(+0.66%)
May 17, 2004 5.336 5.413 5.317 5.371 18,088,508 -0.03(-0.60%)
May 14, 2004 5.371 5.449 5.355 5.404 12,135,121 +0.00(+0.06%)
May 13, 2004 5.452 5.472 5.342 5.401 15,005,222 -0.07(-1.24%)
May 12, 2004 5.423 5.498 5.388 5.468 13,581,929 +0.03(+0.59%)
May 11, 2004 5.352 5.510 5.346 5.436 16,189,650 +0.11(+2.06%)
May 10, 2004 5.420 5.478 5.320 5.326 20,334,526 -0.15(-2.72%)
May 07, 2004 5.569 5.611 5.475 5.475 16,174,488 -0.09(-1.68%)
May 06, 2004 5.565 5.601 5.452 5.569 20,505,632 -0.02(-0.40%)
May 05, 2004 5.527 5.669 5.514 5.591 18,054,164 +0.07(+1.23%)
May 04, 2004 5.527 5.620 5.491 5.523 17,836,956 +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.