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 (%)
Apr 30, 2009 8.348 8.387 8.190 8.280 100,270,832 +0.03(+0.39%)
Apr 29, 2009 8.371 8.432 8.193 8.248 103,396,552 -0.04(-0.51%)
Apr 28, 2009 8.144 8.397 8.080 8.290 80,739,976 +0.11(+1.34%)
Apr 27, 2009 8.144 8.222 8.048 8.180 84,871,224 +0.05(+0.60%)
Apr 24, 2009 8.261 8.325 8.080 8.132 87,109,904 -0.11(-1.33%)
Apr 23, 2009 8.403 8.410 8.157 8.241 97,265,376 -0.08(-0.93%)
Apr 22, 2009 8.338 8.542 8.229 8.319 155,341,088 +0.16(+1.94%)
Apr 21, 2009 8.144 8.219 8.073 8.161 97,655,000 -0.01(-0.16%)
Apr 20, 2009 8.290 8.387 8.125 8.174 84,764,048 -0.21(-2.54%)
Apr 17, 2009 8.494 8.558 8.348 8.387 119,956,504 -0.01(-0.15%)
Apr 16, 2009 8.290 8.497 8.209 8.400 99,620,496 +0.17(+2.12%)
Apr 15, 2009 8.187 8.296 8.161 8.225 83,183,512 +0.05(+0.67%)
Apr 14, 2009 8.338 8.338 8.154 8.170 89,604,008 -0.24(-2.84%)
Apr 13, 2009 8.380 8.477 8.267 8.410 62,076,248 -0.03(-0.31%)
Apr 09, 2009 8.306 8.500 8.293 8.435 86,999,648 +0.23(+2.80%)
Apr 08, 2009 8.209 8.329 8.112 8.206 76,172,000 -0.05(-0.55%)
Apr 07, 2009 8.329 8.351 8.174 8.251 79,337,176 -0.34(-3.99%)
Apr 06, 2009 8.532 8.613 8.419 8.594 82,444,440 -0.08(-0.89%)
Apr 03, 2009 8.636 8.717 8.574 8.671 78,586,496 +0.09(+1.09%)
Apr 02, 2009 8.565 8.755 8.410 8.578 106,410,664 +0.20(+2.39%)
Apr 01, 2009 8.006 8.432 8.006 8.377 88,452,080 +0.23(+2.86%)
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%)
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.