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

AT&T Inc (NY: T )

16.12 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 31, 2006 9.654 9.718 9.560 9.693 54,891,156 -0.02(-0.23%)
Jul 28, 2006 9.605 9.825 9.599 9.715 72,533,184 +0.12(+1.28%)
Jul 27, 2006 9.534 9.725 9.521 9.592 68,667,088 +0.06(+0.61%)
Jul 26, 2006 9.363 9.599 9.295 9.534 82,572,656 +0.18(+1.90%)
Jul 25, 2006 9.049 9.621 9.049 9.356 138,294,896 +0.38(+4.21%)
Jul 24, 2006 8.839 9.040 8.826 8.978 45,461,528 +0.14(+1.61%)
Jul 21, 2006 8.846 8.927 8.826 8.836 36,435,684 +0.01(+0.15%)
Jul 20, 2006 8.878 8.972 8.804 8.823 36,925,172 -0.05(-0.62%)
Jul 19, 2006 8.759 8.914 8.740 8.878 37,479,020 +0.16(+1.78%)
Jul 18, 2006 8.645 8.752 8.620 8.723 36,693,116 +0.08(+0.90%)
Jul 17, 2006 8.591 8.662 8.591 8.645 37,775,128 +0.05(+0.64%)
Jul 14, 2006 8.574 8.658 8.555 8.591 55,513,692 +0.01(+0.08%)
Jul 13, 2006 8.778 8.810 8.516 8.584 62,424,088 -0.19(-2.21%)
Jul 12, 2006 8.836 8.917 8.762 8.778 75,787,264 -0.03(-0.29%)
Jul 11, 2006 8.852 8.881 8.781 8.804 77,533,584 -0.05(-0.51%)
Jul 10, 2006 8.991 9.040 8.849 8.849 83,726,144 -0.12(-1.30%)
Jul 07, 2006 8.933 8.965 8.878 8.965 44,973,588 +0.03(+0.29%)
Jul 06, 2006 8.920 8.952 8.872 8.940 42,446,932 -0.08(-0.86%)
Jul 05, 2006 9.049 9.098 9.007 9.017 55,721,308 -0.01(-0.11%)
Jul 03, 2006 9.082 9.082 8.994 9.027 19,967,874 +0.01(+0.14%)
Jun 30, 2006 8.956 9.037 8.956 9.014 54,899,508 +0.06(+0.69%)
Jun 29, 2006 8.862 8.982 8.862 8.952 53,447,440 +0.09(+1.06%)
Jun 28, 2006 8.843 8.868 8.804 8.859 45,957,824 +0.02(+0.22%)
Jun 27, 2006 8.849 8.885 8.820 8.839 30,536,134 +0.01(+0.07%)
Jun 26, 2006 8.830 8.898 8.788 8.833 34,945,560 -0.01(-0.15%)
Jun 23, 2006 8.775 8.923 8.742 8.846 32,409,312 +0.03(+0.29%)
Jun 22, 2006 8.836 8.868 8.768 8.820 43,718,304 -0.01(-0.15%)
Jun 21, 2006 8.914 8.920 8.791 8.833 69,720,016 -0.08(-0.91%)
Jun 20, 2006 8.998 9.053 8.904 8.914 63,841,192 -0.08(-0.93%)
Jun 19, 2006 8.991 9.059 8.982 8.998 59,370,508 +0.02(+0.18%)
Jun 16, 2006 8.962 9.017 8.940 8.982 61,360,332 +0.02(+0.22%)
Jun 15, 2006 8.797 8.969 8.787 8.962 80,128,928 +0.18(+2.06%)
Jun 14, 2006 8.717 8.788 8.697 8.781 52,609,864 +0.05(+0.56%)
Jun 13, 2006 8.616 8.768 8.594 8.733 71,533,168 +0.12(+1.35%)
Jun 12, 2006 8.626 8.755 8.613 8.616 46,641,932 +0.01(+0.15%)
Jun 09, 2006 8.581 8.678 8.542 8.603 36,396,388 +0.01(+0.15%)
Jun 08, 2006 8.620 8.713 8.452 8.591 82,510,464 -0.00(-0.04%)
Jun 07, 2006 8.662 8.697 8.591 8.594 37,599,072 -0.05(-0.52%)
Jun 06, 2006 8.597 8.752 8.565 8.639 64,881,124 +0.04(+0.49%)
Jun 05, 2006 8.613 8.717 8.587 8.597 38,514,932 -0.04(-0.49%)
Jun 02, 2006 8.710 8.713 8.555 8.639 40,941,644 -0.06(-0.67%)
Jun 01, 2006 8.516 8.710 8.481 8.697 88,889,296 +0.27(+3.26%)
May 31, 2006 8.355 8.426 8.300 8.422 52,651,944 +0.07(+0.85%)
May 30, 2006 8.548 8.548 8.338 8.351 52,439,068 -0.13(-1.49%)
May 26, 2006 8.358 8.494 8.345 8.477 36,923,008 +0.17(+2.06%)
May 25, 2006 8.258 8.309 8.209 8.306 35,639,260 +0.08(+0.94%)
May 24, 2006 8.183 8.251 8.144 8.229 43,034,504 +0.07(+0.83%)
May 23, 2006 8.086 8.261 8.083 8.161 41,592,028 +0.00(+0.04%)
May 22, 2006 8.174 8.287 8.115 8.157 54,296,156 -0.01(-0.16%)
May 19, 2006 8.080 8.225 8.038 8.170 67,208,520 +0.17(+2.18%)
May 18, 2006 8.096 8.141 7.989 7.996 51,113,860 -0.12(-1.43%)
May 17, 2006 8.296 8.300 8.051 8.112 54,382,484 -0.22(-2.60%)
May 16, 2006 8.351 8.367 8.271 8.329 26,879,510 -0.01(-0.08%)
May 15, 2006 8.303 8.351 8.241 8.335 37,955,204 +0.05(+0.66%)
May 12, 2006 8.439 8.448 8.280 8.280 40,202,460 -0.16(-1.88%)
May 11, 2006 8.458 8.503 8.380 8.439 46,791,688 -0.02(-0.23%)
May 10, 2006 8.503 8.526 8.413 8.458 35,987,656 -0.05(-0.53%)
May 09, 2006 8.448 8.513 8.419 8.503 31,540,484 +0.05(+0.65%)
May 08, 2006 8.435 8.484 8.387 8.448 38,157,252 +0.05(+0.65%)
May 05, 2006 8.448 8.452 8.361 8.393 31,945,504 +0.02(+0.19%)
May 04, 2006 8.468 8.468 8.355 8.377 31,331,014 -0.02(-0.27%)
May 03, 2006 8.455 8.477 8.361 8.400 30,659,590 -0.05(-0.65%)
May 02, 2006 8.510 8.513 8.442 8.455 36,045,828 +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.