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

AT&T Inc (NY: T )

21.36 -0.37 (-1.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Oct 30, 2009 8.324 8.359 8.156 8.172 130,562,760 -0.18(-2.14%)
Oct 29, 2009 8.273 8.404 8.229 8.350 100,347,440 +0.05(+0.58%)
Oct 28, 2009 8.159 8.364 8.149 8.302 135,772,320 +0.15(+1.88%)
Oct 27, 2009 8.070 8.191 8.057 8.149 109,734,952 +0.09(+1.15%)
Oct 26, 2009 8.235 8.242 8.038 8.057 108,400,464 -0.13(-1.63%)
Oct 23, 2009 8.206 8.207 8.130 8.191 116,478,840 -0.12(-1.42%)
Oct 22, 2009 8.398 8.480 8.283 8.308 137,444,608 +0.05(+0.62%)
Oct 21, 2009 8.321 8.337 8.219 8.258 96,134,016 -0.02(-0.19%)
Oct 20, 2009 8.223 8.347 8.213 8.273 108,873,536 -0.00(-0.04%)
Oct 19, 2009 8.219 8.299 8.181 8.277 81,310,280 +0.10(+1.17%)
Oct 16, 2009 8.213 8.238 8.137 8.181 109,730,432 -0.07(-0.81%)
Oct 15, 2009 8.242 8.264 8.152 8.248 81,420,536 +0.03(+0.31%)
Oct 14, 2009 8.347 8.356 8.207 8.223 102,582,472 -0.02(-0.27%)
Oct 13, 2009 8.149 8.286 8.098 8.245 101,453,480 +0.10(+1.17%)
Oct 12, 2009 8.159 8.223 8.127 8.149 81,783,752 -0.02(-0.23%)
Oct 09, 2009 8.283 8.305 8.152 8.168 104,136,184 -0.09(-1.08%)
Oct 08, 2009 8.394 8.417 8.238 8.258 138,909,664 -0.08(-0.92%)
Oct 07, 2009 8.547 8.547 8.324 8.334 126,772,024 -0.18(-2.09%)
Oct 06, 2009 8.450 8.525 8.424 8.512 82,207,560 +0.12(+1.46%)
Oct 05, 2009 8.374 8.431 8.308 8.390 73,449,232 +0.08(+0.91%)
Oct 02, 2009 8.324 8.387 8.293 8.315 79,021,504 -0.03(-0.34%)
Oct 01, 2009 8.465 8.490 8.315 8.343 99,151,192 -0.13(-1.48%)
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%)
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.