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 (%)
Mar 31, 2009 8.222 8.271 8.112 8.144 112,530,008 +0.01(+0.16%)
Mar 30, 2009 8.238 8.303 8.041 8.132 93,198,400 -0.38(-4.52%)
Mar 26, 2009 8.526 8.587 8.274 8.516 109,412,448 +0.05(+0.65%)
Mar 25, 2009 8.555 8.594 8.287 8.461 120,822,856 -0.05(-0.57%)
Mar 24, 2009 8.607 8.678 8.468 8.510 84,822,592 -0.19(-2.19%)
Mar 23, 2009 8.484 8.713 8.455 8.700 135,074,768 +0.51(+6.28%)
Mar 20, 2009 8.351 8.443 8.154 8.187 143,807,568 +0.01(+0.12%)
Mar 19, 2009 8.419 8.432 8.141 8.177 102,043,200 -0.13(-1.56%)
Mar 18, 2009 8.161 8.484 8.115 8.306 115,588,072 +0.11(+1.30%)
Mar 17, 2009 7.863 8.235 7.776 8.199 116,698,552 +0.33(+4.15%)
Mar 16, 2009 7.918 8.038 7.870 7.873 90,315,432 +0.03(+0.37%)
Mar 13, 2009 7.960 7.999 7.711 7.844 0 -0.03(-0.33%)
Mar 12, 2009 7.592 7.896 7.524 7.870 123,623,552 +0.32(+4.28%)
Mar 11, 2009 7.511 7.640 7.417 7.547 104,836,504 +0.12(+1.65%)
Mar 10, 2009 7.143 7.463 7.088 7.424 137,382,656 +0.40(+5.76%)
Mar 09, 2009 7.139 7.362 6.987 7.020 119,567,064 -0.28(-3.81%)
Mar 06, 2009 7.359 7.566 7.052 7.298 0 +0.01(+0.09%)
Mar 05, 2009 7.291 7.582 7.168 7.291 150,432,160 -0.14(-1.91%)
Mar 04, 2009 7.456 7.572 7.288 7.433 115,413,280 -0.01(-0.17%)
Mar 02, 2009 7.369 7.702 6.929 7.446 134,723,248 -0.24(-3.07%)
Feb 27, 2009 7.576 7.802 7.540 7.682 0 -0.10(-1.33%)
Feb 26, 2009 7.773 7.889 7.702 7.786 129,154,432 +0.12(+1.60%)
Feb 25, 2009 7.582 7.795 7.482 7.663 189,387,248 +0.15(+1.98%)
Feb 24, 2009 7.333 7.566 7.207 7.514 122,152,952 +0.18(+2.51%)
Feb 23, 2009 7.692 7.740 7.282 7.330 112,647,272 -0.29(-3.82%)
Feb 20, 2009 7.475 7.737 7.401 7.621 123,505,408 +0.13(+1.68%)
Feb 19, 2009 7.518 7.637 7.469 7.495 86,712,568 +0.07(+1.00%)
Feb 18, 2009 7.547 7.563 7.353 7.421 88,255,696 -0.08(-1.12%)
Feb 17, 2009 7.634 7.708 7.430 7.505 117,924,848 -0.31(-4.01%)
Feb 13, 2009 7.857 7.999 7.805 7.818 72,765,944 -0.03(-0.41%)
Feb 12, 2009 7.812 7.889 7.602 7.850 125,374,448 -0.05(-0.61%)
Feb 11, 2009 8.041 8.041 7.805 7.899 80,892,552 -0.04(-0.49%)
Feb 10, 2009 8.306 8.400 7.886 7.938 117,981,960 -0.43(-5.14%)
Feb 09, 2009 8.442 8.477 8.306 8.367 68,859,576 -0.06(-0.73%)
Feb 06, 2009 8.138 8.526 8.132 8.429 95,431,976 +0.30(+3.70%)
Feb 05, 2009 7.941 8.238 7.889 8.128 92,007,448 +0.16(+1.99%)
Feb 04, 2009 8.248 8.384 7.886 7.970 110,269,832 -0.23(-2.80%)
Feb 03, 2009 8.222 8.274 8.009 8.199 97,243,160 +0.07(+0.83%)
Feb 02, 2009 8.070 8.222 7.912 8.132 83,682,496 +0.17(+2.19%)
Jan 30, 2009 8.006 8.064 7.837 7.957 0 -0.03(-0.36%)
Jan 29, 2009 8.254 8.254 7.863 7.986 137,610,992 -0.39(-4.63%)
Jan 28, 2009 8.161 8.726 8.006 8.374 174,087,968 -0.01(-0.08%)
Jan 27, 2009 8.410 8.552 8.306 8.380 107,343,344 -0.29(-3.35%)
Jan 26, 2009 8.374 8.762 8.374 8.671 111,673,656 +0.23(+2.72%)
Jan 23, 2009 8.102 8.506 8.002 8.442 105,557,392 +0.20(+2.39%)
Jan 22, 2009 8.138 8.371 8.070 8.245 93,347,608 -0.09(-1.09%)
Jan 21, 2009 8.151 8.342 8.119 8.335 117,684,336 +0.25(+3.08%)
Jan 20, 2009 8.138 8.322 8.041 8.086 106,158,136 -1.02(-11.25%)
Jan 19, 2009 8.235 9.111 8.235 9.111 24,752 +0.96(+11.73%)
Jan 16, 2009 8.361 8.387 8.041 8.154 103,157,104 +0.04(+0.44%)
Jan 15, 2009 8.170 8.190 7.724 8.119 133,715,296 -0.09(-1.14%)
Jan 14, 2009 8.277 8.322 8.083 8.212 113,877,880 -0.19(-2.23%)
Jan 13, 2009 8.364 8.413 8.180 8.400 97,761,440 +0.02(+0.19%)
Jan 12, 2009 8.639 8.710 8.313 8.384 106,131,376 -0.24(-2.77%)
Jan 09, 2009 8.778 8.868 8.594 8.623 95,736,712 -0.16(-1.84%)
Jan 08, 2009 8.700 8.839 8.668 8.784 66,328,192 -0.01(-0.11%)
Jan 07, 2009 8.936 8.936 8.726 8.794 94,554,064 -0.35(-3.85%)
Jan 06, 2009 9.214 9.276 9.049 9.146 89,025,768 -0.04(-0.46%)
Jan 05, 2009 9.308 9.337 9.069 9.188 100,329,024 -0.32(-3.37%)
Jan 02, 2009 9.289 9.521 9.188 9.508 0 +0.30(+3.23%)
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.