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

AT&T Inc (NY: T )

16.24 -0.07 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
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%)
May 03, 2004 5.527 5.562 5.494 5.523 22,192,852 -0.02(-0.35%)
Apr 30, 2004 5.640 5.662 5.504 5.543 33,122,816 -0.11(-1.94%)
Apr 29, 2004 5.769 5.769 5.637 5.653 17,637,076 -0.12(-2.02%)
Apr 28, 2004 5.866 5.866 5.750 5.769 13,799,755 -0.09(-1.60%)
Apr 27, 2004 5.918 5.940 5.837 5.863 14,290,172 -0.05(-0.93%)
Apr 26, 2004 5.902 5.944 5.876 5.918 15,047,302 -0.01(-0.16%)
Apr 23, 2004 5.882 5.995 5.753 5.927 32,983,580 +0.10(+1.72%)
Apr 22, 2004 5.927 5.931 5.753 5.827 39,936,984 -0.18(-3.01%)
Apr 21, 2004 5.914 6.040 5.870 6.008 26,691,386 +0.09(+1.58%)
Apr 20, 2004 6.092 6.092 5.911 5.914 21,299,272 -0.18(-2.92%)
Apr 19, 2004 6.031 6.105 5.989 6.092 14,840,306 +0.01(+0.11%)
Apr 16, 2004 6.070 6.137 6.018 6.086 12,342,427 +0.06(+1.02%)
Apr 15, 2004 6.095 6.128 6.021 6.024 17,303,840 -0.06(-1.01%)
Apr 14, 2004 6.066 6.160 6.066 6.086 12,086,543 -0.03(-0.48%)
Apr 13, 2004 6.157 6.189 6.108 6.115 14,369,382 -0.06(-0.94%)
Apr 12, 2004 6.160 6.205 6.144 6.173 10,694,191 -0.04(-0.68%)
Apr 08, 2004 6.273 6.309 6.183 6.215 21,233,368 -0.09(-1.49%)
Apr 07, 2004 6.328 6.348 6.221 6.309 37,914,672 -0.07(-1.06%)
Apr 06, 2004 6.299 6.383 6.276 6.377 12,805,616 +0.08(+1.23%)
Apr 05, 2004 6.351 6.357 6.247 6.299 11,838,395 -0.04(-0.56%)
Apr 02, 2004 6.286 6.338 6.221 6.335 21,078,042 +0.10(+1.55%)
Apr 01, 2004 6.176 6.296 6.176 6.238 30,042,932 -0.09(-1.38%)
Mar 31, 2004 6.425 6.425 6.289 6.325 18,313,760 -0.08(-1.21%)
Mar 30, 2004 6.390 6.448 6.335 6.402 11,435,541 -0.01(-0.15%)
Mar 29, 2004 6.444 6.444 6.386 6.412 8,175,581 -0.05(-0.75%)
Mar 26, 2004 6.377 6.490 6.354 6.461 12,978,886 +0.05(+0.86%)
Mar 25, 2004 6.331 6.406 6.299 6.406 12,616,256 +0.13(+2.06%)
Mar 24, 2004 6.260 6.341 6.244 6.276 10,684,599 +0.02(+0.26%)
Mar 23, 2004 6.251 6.309 6.202 6.260 11,004,222 +0.02(+0.36%)
Mar 22, 2004 6.335 6.338 6.192 6.238 13,906,502 -0.11(-1.78%)
Mar 19, 2004 6.331 6.422 6.318 6.351 20,082,356 +0.02(+0.36%)
Mar 18, 2004 6.260 6.357 6.221 6.328 13,270,661 +0.07(+1.19%)
Mar 17, 2004 6.189 6.283 6.179 6.254 10,829,713 +0.11(+1.84%)
Mar 16, 2004 6.154 6.163 6.125 6.141 15,727,389 +0.04(+0.69%)
Mar 15, 2004 6.147 6.147 5.704 6.099 18,069,944 -0.06(-1.05%)
Mar 12, 2004 6.199 6.221 6.108 6.163 16,412,117 +0.02(+0.37%)
Mar 11, 2004 6.512 6.512 6.125 6.141 24,369,254 -0.13(-2.06%)
Mar 10, 2004 6.360 6.360 6.260 6.270 15,545,145 -0.09(-1.42%)
Mar 09, 2004 6.432 6.432 6.351 6.360 12,573,557 -0.04(-0.56%)
Mar 08, 2004 6.625 6.625 6.393 6.396 10,865,605 -0.05(-0.75%)
Mar 05, 2004 6.464 6.499 6.435 6.444 14,699,214 -0.02(-0.30%)
Mar 04, 2004 6.496 6.532 6.457 6.464 14,022,222 -0.03(-0.40%)
Mar 03, 2004 6.499 6.509 6.415 6.490 19,120,706 -0.01(-0.15%)
Mar 02, 2004 6.551 6.622 6.448 6.499 22,073,730 -0.08(-1.28%)
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.