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

AT&T Inc (NY: T )

21.54 +0.18 (+0.84%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2006 9.210 9.237 9.145 9.166 32,181,290 -0.02(-0.19%)
Aug 30, 2006 9.216 9.248 9.169 9.184 34,744,764 -0.02(-0.26%)
Aug 29, 2006 9.119 9.216 9.087 9.207 31,245,630 +0.09(+0.97%)
Aug 28, 2006 9.031 9.137 8.992 9.119 32,548,082 +0.10(+1.11%)
Aug 25, 2006 8.922 9.045 8.922 9.019 24,506,496 +0.05(+0.53%)
Aug 24, 2006 9.013 9.031 8.966 8.972 30,708,006 -0.00(-0.03%)
Aug 23, 2006 9.004 9.042 8.928 8.975 24,622,308 -0.02(-0.23%)
Aug 22, 2006 9.001 9.078 8.986 8.995 34,659,176 -0.00(-0.03%)
Aug 21, 2006 8.995 9.037 8.986 8.998 28,826,836 +0.01(+0.16%)
Aug 18, 2006 8.966 9.092 8.916 8.983 47,730,236 +0.02(+0.20%)
Aug 17, 2006 8.907 8.975 8.863 8.966 31,908,234 +0.06(+0.66%)
Aug 16, 2006 8.951 8.951 8.904 8.907 28,840,082 -0.03(-0.36%)
Aug 15, 2006 8.951 8.981 8.875 8.939 36,994,424 +0.11(+1.23%)
Aug 14, 2006 8.969 9.025 8.810 8.830 41,524,652 -0.07(-0.76%)
Aug 11, 2006 8.913 8.986 8.833 8.898 30,705,630 +0.00(+0.00%)
Aug 10, 2006 8.833 8.904 8.780 8.898 60,810,804 -0.01(-0.07%)
Aug 09, 2006 9.101 9.175 8.880 8.904 76,934,736 -0.14(-1.53%)
Aug 08, 2006 9.084 9.095 8.998 9.042 48,172,424 -0.02(-0.26%)
Aug 07, 2006 9.081 9.169 8.995 9.066 36,026,836 -0.05(-0.58%)
Aug 04, 2006 9.098 9.151 9.054 9.119 62,715,408 +0.02(+0.23%)
Aug 03, 2006 8.931 9.107 8.910 9.098 97,832,400 +0.09(+1.05%)
Aug 02, 2006 8.833 9.007 8.813 9.004 59,980,428 +0.24(+2.76%)
Aug 01, 2006 8.892 8.895 8.663 8.763 65,135,560 -0.07(-0.77%)
Jul 31, 2006 8.795 8.854 8.710 8.830 60,250,768 -0.02(-0.23%)
Jul 28, 2006 8.751 8.951 8.745 8.851 79,615,376 +0.11(+1.28%)
Jul 27, 2006 8.686 8.860 8.674 8.739 75,371,792 +0.05(+0.61%)
Jul 26, 2006 8.530 8.745 8.468 8.686 90,635,112 +0.16(+1.90%)
Jul 25, 2006 8.244 8.766 8.244 8.524 151,798,112 +0.34(+4.21%)
Jul 24, 2006 8.053 8.236 8.041 8.180 49,900,424 +0.13(+1.61%)
Jul 21, 2006 8.059 8.133 8.041 8.050 39,993,292 +0.01(+0.15%)
Jul 20, 2006 8.088 8.174 8.021 8.038 40,530,576 -0.05(-0.62%)
Jul 19, 2006 7.979 8.121 7.962 8.088 41,138,500 +0.14(+1.78%)
Jul 18, 2006 7.876 7.974 7.853 7.947 40,275,856 +0.07(+0.90%)
Jul 17, 2006 7.826 7.891 7.826 7.876 41,463,520 +0.05(+0.64%)
Jul 14, 2006 7.812 7.888 7.794 7.826 60,934,088 +0.01(+0.08%)
Jul 13, 2006 7.997 8.027 7.759 7.820 68,519,224 -0.18(-2.21%)
Jul 12, 2006 8.050 8.124 7.982 7.997 83,187,184 -0.02(-0.29%)
Jul 11, 2006 8.065 8.091 8.000 8.021 85,104,016 -0.04(-0.51%)
Jul 10, 2006 8.191 8.236 8.062 8.062 91,901,224 -0.11(-1.30%)
Jul 07, 2006 8.138 8.168 8.088 8.168 49,364,840 +0.02(+0.29%)
Jul 06, 2006 8.127 8.156 8.082 8.144 46,591,480 -0.07(-0.86%)
Jul 05, 2006 8.244 8.289 8.206 8.215 61,161,976 -0.01(-0.11%)
Jul 03, 2006 8.274 8.274 8.194 8.224 21,917,552 +0.01(+0.14%)
Jun 30, 2006 8.159 8.233 8.159 8.212 60,259,936 +0.06(+0.69%)
Jun 29, 2006 8.074 8.183 8.074 8.156 58,666,088 +0.09(+1.06%)
Jun 28, 2006 8.056 8.080 8.021 8.071 50,445,180 +0.02(+0.22%)
Jun 27, 2006 8.062 8.094 8.035 8.053 33,517,706 +0.01(+0.07%)
Jun 26, 2006 8.044 8.106 8.006 8.047 38,357,668 -0.01(-0.15%)
Jun 23, 2006 7.994 8.130 7.965 8.059 35,573,780 +0.02(+0.29%)
Jun 22, 2006 8.050 8.080 7.988 8.035 47,986,992 -0.01(-0.15%)
Jun 21, 2006 8.121 8.127 8.009 8.047 76,527,528 -0.07(-0.91%)
Jun 20, 2006 8.197 8.247 8.112 8.121 70,074,696 -0.08(-0.93%)
Jun 19, 2006 8.191 8.253 8.183 8.197 65,167,484 +0.01(+0.18%)
Jun 16, 2006 8.165 8.215 8.144 8.183 67,351,600 +0.02(+0.22%)
Jun 15, 2006 8.015 8.171 8.005 8.165 87,952,776 +0.16(+2.06%)
Jun 14, 2006 7.941 8.006 7.923 8.000 57,746,728 +0.04(+0.56%)
Jun 13, 2006 7.850 7.988 7.829 7.956 78,517,712 +0.11(+1.35%)
Jun 12, 2006 7.859 7.976 7.847 7.850 51,196,088 +0.01(+0.15%)
Jun 09, 2006 7.817 7.906 7.782 7.838 39,950,160 +0.01(+0.15%)
Jun 08, 2006 7.853 7.938 7.700 7.826 90,566,848 -0.00(-0.04%)
Jun 07, 2006 7.891 7.923 7.826 7.829 41,270,272 -0.04(-0.52%)
Jun 06, 2006 7.832 7.974 7.803 7.870 71,216,168 +0.04(+0.49%)
Jun 05, 2006 7.847 7.941 7.823 7.832 42,275,556 -0.04(-0.49%)
Jun 02, 2006 7.935 7.938 7.794 7.870 44,939,216 -0.05(-0.67%)
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.