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

AT&T Inc (NY: T )

21.34 -0.02 (-0.12%)
Streaming Delayed Price Updated: 10:32 AM 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 (%)
Sep 30, 2009 8.572 8.581 8.434 8.468 122,653,800 -0.06(-0.70%)
Sep 29, 2009 8.572 8.581 8.475 8.528 101,735,480 -0.08(-0.91%)
Sep 28, 2009 8.509 8.653 8.497 8.606 74,561,456 +0.15(+1.82%)
Sep 25, 2009 8.462 8.512 8.428 8.453 75,029,256 -0.02(-0.26%)
Sep 24, 2009 8.572 8.622 8.437 8.475 91,631,904 -0.03(-0.37%)
Sep 23, 2009 8.475 8.680 8.404 8.506 169,880,304 +0.20(+2.38%)
Sep 22, 2009 8.450 8.465 8.305 8.308 87,272,976 -0.12(-1.38%)
Sep 21, 2009 8.428 8.450 8.359 8.424 74,490,784 -0.06(-0.67%)
Sep 18, 2009 8.315 8.515 8.265 8.481 157,886,592 +0.21(+2.58%)
Sep 17, 2009 8.308 8.381 8.196 8.268 80,202,408 -0.01(-0.15%)
Sep 16, 2009 8.406 8.418 8.243 8.280 81,608,280 -0.09(-1.09%)
Sep 15, 2009 8.305 8.387 8.252 8.371 61,479,560 +0.05(+0.64%)
Sep 14, 2009 8.296 8.355 8.268 8.318 84,861,392 -0.04(-0.49%)
Sep 11, 2009 8.277 8.374 8.268 8.359 75,093,672 +0.03(+0.38%)
Sep 10, 2009 8.170 8.327 8.108 8.327 111,762,936 +0.19(+2.39%)
Sep 09, 2009 8.105 8.167 8.083 8.133 61,244,268 +0.06(+0.74%)
Sep 08, 2009 8.117 8.133 8.048 8.073 68,081,296 +0.08(+0.94%)
Sep 04, 2009 7.895 8.023 7.888 7.998 53,332,460 +0.13(+1.67%)
Sep 03, 2009 7.985 7.985 7.841 7.866 87,815,184 -0.09(-1.10%)
Sep 02, 2009 7.973 8.014 7.879 7.954 93,405,320 +0.01(+0.08%)
Sep 01, 2009 8.136 8.180 7.917 7.948 101,789,496 -0.22(-2.69%)
Aug 31, 2009 8.149 8.230 8.117 8.167 78,996,728 -0.05(-0.61%)
Aug 28, 2009 8.324 8.327 8.170 8.217 70,369,792 -0.07(-0.79%)
Aug 27, 2009 8.362 8.362 8.214 8.283 64,753,424 -0.03(-0.34%)
Aug 26, 2009 8.243 8.377 8.214 8.312 85,138,512 +0.07(+0.80%)
Aug 25, 2009 8.271 8.293 8.217 8.246 81,255,304 +0.05(+0.61%)
Aug 24, 2009 8.208 8.239 8.152 8.196 57,387,200 +0.04(+0.54%)
Aug 21, 2009 8.114 8.189 8.026 8.152 98,344,336 +0.14(+1.80%)
Aug 20, 2009 7.967 8.020 7.920 8.007 43,635,764 +0.05(+0.63%)
Aug 19, 2009 7.810 7.989 7.810 7.957 63,408,232 +0.09(+1.12%)
Aug 18, 2009 7.873 7.910 7.829 7.869 54,165,492 +0.03(+0.36%)
Aug 17, 2009 7.929 7.960 7.838 7.841 67,948,848 -0.14(-1.73%)
Aug 14, 2009 7.992 8.020 7.876 7.979 59,923,224 -0.01(-0.12%)
Aug 13, 2009 8.054 8.054 7.917 7.989 67,762,040 -0.05(-0.66%)
Aug 12, 2009 7.960 8.127 7.932 8.042 67,097,444 +0.09(+1.14%)
Aug 11, 2009 7.998 8.042 7.938 7.951 52,450,240 -0.07(-0.86%)
Aug 10, 2009 8.064 8.064 7.973 8.020 49,141,708 -0.01(-0.16%)
Aug 07, 2009 8.080 8.105 8.023 8.033 62,931,168 +0.02(+0.27%)
Aug 06, 2009 8.073 8.108 7.970 8.011 82,179,984 -0.06(-0.70%)
Aug 05, 2009 8.268 8.274 8.026 8.067 137,079,072 -0.13(-1.57%)
Aug 04, 2009 8.258 8.296 8.158 8.196 63,353,780 -0.01(-0.15%)
Aug 03, 2009 8.371 8.434 8.114 8.208 109,043,256 -0.02(-0.19%)
Jul 31, 2009 8.258 8.277 8.111 8.224 87,327,160 -0.03(-0.42%)
Jul 30, 2009 8.214 8.340 8.183 8.258 100,165,680 +0.12(+1.50%)
Jul 29, 2009 7.982 8.142 7.964 8.136 86,366,944 +0.13(+1.68%)
Jul 28, 2009 8.033 8.089 7.960 8.001 78,326,392 -0.04(-0.51%)
Jul 27, 2009 8.004 8.076 7.951 8.042 83,727,896 +0.06(+0.79%)
Jul 24, 2009 7.923 8.029 7.917 7.979 944 -0.01(-0.12%)
Jul 23, 2009 7.848 8.136 7.841 7.989 175,529,312 +0.20(+2.58%)
Jul 22, 2009 7.741 7.835 7.688 7.788 98,539,688 +0.08(+1.10%)
Jul 21, 2009 7.700 7.766 7.645 7.703 77,008,584 +0.05(+0.61%)
Jul 20, 2009 7.565 7.669 7.525 7.656 76,883,968 +0.14(+1.83%)
Jul 17, 2009 7.468 7.521 7.405 7.518 82,649,320 +0.08(+1.14%)
Jul 16, 2009 7.493 7.518 7.415 7.434 96,598,344 -0.08(-1.08%)
Jul 15, 2009 7.396 7.525 7.387 7.515 81,916,880 +0.16(+2.22%)
Jul 14, 2009 7.431 7.465 7.294 7.352 86,441,104 -0.10(-1.35%)
Jul 13, 2009 7.318 7.471 7.315 7.452 82,068,912 +0.10(+1.41%)
Jul 10, 2009 7.315 7.368 7.271 7.349 69,615,008 +0.02(+0.26%)
Jul 09, 2009 7.418 7.427 7.315 7.330 81,214,200 -0.05(-0.68%)
Jul 08, 2009 7.572 7.575 7.315 7.380 108,719,544 -0.12(-1.59%)
Jul 07, 2009 7.663 7.663 7.475 7.500 77,052,048 -0.14(-1.90%)
Jul 06, 2009 7.567 7.672 7.537 7.644 82,941,968 +0.06(+0.85%)
Jul 02, 2009 7.703 7.703 7.543 7.580 87,605,344 -0.15(-1.91%)
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.