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 (%)
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%)
Jan 01, 2009 9.111 9.334 9.001 9.211 0 +0.00(+0.00%)
Dec 31, 2008 9.111 9.334 9.001 9.211 64,248,480 +0.09(+0.96%)
Dec 30, 2008 9.017 9.124 8.878 9.124 63,784,768 +0.12(+1.33%)
Dec 29, 2008 9.056 9.075 8.830 9.004 52,916,192 -0.03(-0.29%)
Dec 26, 2008 9.043 9.091 8.978 9.030 25,356,554 +0.04(+0.40%)
Dec 24, 2008 8.978 9.072 8.952 8.994 21,226,848 +0.04(+0.40%)
Dec 23, 2008 9.137 9.227 8.923 8.959 66,821,396 -0.13(-1.46%)
Dec 22, 2008 9.095 9.260 8.896 9.091 75,970,312 +0.00(+0.04%)
Dec 19, 2008 9.049 9.198 8.888 9.088 150,549,296 +0.13(+1.44%)
Dec 18, 2008 9.179 9.324 8.888 8.959 102,653,920 -0.13(-1.42%)
Dec 17, 2008 9.053 9.276 8.901 9.088 94,580,688 -0.04(-0.39%)
Dec 16, 2008 8.807 9.179 8.746 9.124 138,430,144 +0.36(+4.05%)
Dec 15, 2008 8.936 9.030 8.587 8.768 131,812,240 -0.34(-3.73%)
Dec 12, 2008 8.862 9.201 8.817 9.108 101,601,248 +0.08(+0.86%)
Dec 11, 2008 8.936 9.214 8.891 9.030 120,481,536 -0.05(-0.50%)
Dec 10, 2008 9.489 9.592 8.930 9.075 137,748,768 -0.35(-3.70%)
Dec 09, 2008 9.641 9.754 9.295 9.424 122,460,672 -0.27(-2.74%)
Dec 08, 2008 9.340 9.906 9.321 9.689 141,960,256 +0.59(+6.50%)
Dec 05, 2008 8.930 9.321 8.717 9.098 158,423,152 -0.01(-0.07%)
Dec 04, 2008 9.143 9.579 8.936 9.104 139,182,448 -0.29(-3.13%)
Dec 03, 2008 9.143 9.492 8.823 9.398 132,059,752 +0.34(+3.71%)
Dec 02, 2008 8.836 9.130 8.791 9.062 114,387,616 +0.35(+4.01%)
Dec 01, 2008 9.049 9.072 8.694 8.713 114,150,064 -0.52(-5.60%)
Nov 28, 2008 9.111 9.282 9.082 9.230 49,962,296 +0.05(+0.60%)
Nov 26, 2008 8.610 9.266 8.529 9.175 122,099,888 +0.36(+4.03%)
Nov 25, 2008 8.930 9.017 8.267 8.820 133,627,744 +0.11(+1.30%)
Nov 24, 2008 8.329 8.969 8.322 8.707 170,133,296 +0.57(+6.95%)
Nov 21, 2008 8.096 8.193 7.537 8.141 179,018,768 +0.22(+2.77%)
Nov 20, 2008 8.051 8.623 7.805 7.921 176,721,072 -0.23(-2.85%)
Nov 19, 2008 8.565 8.691 8.115 8.154 109,722,928 -0.43(-5.04%)
Nov 18, 2008 8.581 8.813 8.241 8.587 140,868,944 -0.06(-0.75%)
Nov 17, 2008 8.830 8.898 8.536 8.652 98,963,440 -0.28(-3.18%)
Nov 14, 2008 9.056 9.369 8.587 8.936 120,546,624 -0.33(-3.56%)
Nov 13, 2008 8.442 9.289 8.322 9.266 141,528,224 +0.80(+9.51%)
Nov 12, 2008 8.687 8.807 8.403 8.461 88,344,696 -0.37(-4.21%)
Nov 11, 2008 8.817 9.082 8.697 8.833 82,360,400 -0.05(-0.51%)
Nov 10, 2008 8.978 9.082 8.717 8.878 76,151,080 +0.15(+1.74%)
Nov 07, 2008 8.474 8.791 8.474 8.726 88,806,312 +0.33(+3.89%)
Nov 06, 2008 8.700 8.917 8.316 8.400 109,994,792 -0.37(-4.27%)
Nov 05, 2008 9.308 9.340 8.726 8.775 105,187,488 -0.69(-7.27%)
Nov 04, 2008 9.227 9.667 9.188 9.463 122,126,744 +0.48(+5.29%)
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.