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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2004 4.725 4.809 4.709 4.728 21,128,168 -0.01(-0.27%)
Jun 29, 2004 4.644 4.751 4.606 4.741 27,323,206 +0.08(+1.73%)
Jun 28, 2004 4.754 4.783 4.641 4.660 26,453,758 -0.14(-2.96%)
Jun 25, 2004 4.754 4.806 4.709 4.803 42,806,468 +0.02(+0.34%)
Jun 24, 2004 4.906 4.977 4.657 4.787 88,436,320 -0.52(-9.75%)
Jun 23, 2004 5.284 5.342 5.255 5.304 13,895,672 +0.02(+0.43%)
Jun 22, 2004 5.216 5.284 5.200 5.281 13,054,382 +0.07(+1.43%)
Jun 21, 2004 5.281 5.287 5.181 5.207 16,127,149 -0.07(-1.35%)
Jun 18, 2004 5.207 5.297 5.203 5.278 12,243,415 +0.05(+0.99%)
Jun 17, 2004 5.252 5.258 5.210 5.226 10,345,484 -0.02(-0.43%)
Jun 16, 2004 5.262 5.262 5.197 5.249 16,284,330 +0.02(+0.37%)
Jun 15, 2004 5.187 5.255 5.178 5.229 17,673,278 +0.07(+1.44%)
Jun 14, 2004 5.287 5.300 5.145 5.155 17,513,002 -0.13(-2.45%)
Jun 10, 2004 5.352 5.355 5.245 5.284 23,015,888 -0.07(-1.27%)
Jun 09, 2004 5.478 5.478 5.220 5.352 31,079,462 -0.13(-2.30%)
Jun 08, 2004 5.394 5.485 5.381 5.478 12,778,078 +0.06(+1.07%)
Jun 07, 2004 5.349 5.436 5.333 5.420 14,888,265 +0.10(+1.95%)
Jun 04, 2004 5.271 5.391 5.255 5.317 18,394,826 +0.09(+1.73%)
Jun 03, 2004 5.242 5.346 5.187 5.226 19,173,614 -0.02(-0.31%)
Jun 02, 2004 5.155 5.333 5.155 5.242 24,679,594 +0.12(+2.27%)
Jun 01, 2004 5.317 5.329 5.126 5.126 28,271,242 -0.23(-4.34%)
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%)
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.