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 +0.12 (+0.74%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 18, 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 31, 2008 8.707 9.146 8.652 8.652 134,859,856 -0.11(-1.22%)
Oct 30, 2008 8.982 9.049 8.548 8.759 98,106,632 +0.06(+0.74%)
Oct 29, 2008 8.898 9.049 8.516 8.694 144,850,240 -0.23(-2.57%)
Oct 28, 2008 8.109 8.994 8.054 8.923 158,034,016 +1.04(+13.20%)
Oct 27, 2008 7.947 8.241 7.757 7.883 105,590,776 -0.09(-1.17%)
Oct 24, 2008 7.472 8.280 7.469 7.976 143,846,496 -0.19(-2.30%)
Oct 23, 2008 7.711 8.338 7.708 8.164 169,868,256 +0.48(+6.22%)
Oct 22, 2008 8.080 8.193 7.433 7.686 149,242,944 -0.63(-7.58%)
Oct 21, 2008 8.655 8.781 8.216 8.316 101,914,016 -0.41(-4.67%)
Oct 20, 2008 8.300 8.752 8.174 8.723 108,770,976 +0.55(+6.72%)
Oct 17, 2008 8.048 8.645 7.918 8.174 131,491,304 -0.05(-0.67%)
Oct 16, 2008 8.051 8.322 7.728 8.229 158,407,168 +0.27(+3.41%)
Oct 15, 2008 8.403 8.442 7.941 7.957 147,786,848 -0.67(-7.72%)
Oct 14, 2008 8.907 9.214 8.418 8.623 153,651,712 +0.20(+2.34%)
Oct 13, 2008 7.521 8.445 7.437 8.426 158,453,056 +1.18(+16.28%)
Oct 10, 2008 7.156 8.022 6.755 7.246 247,922,832 -0.19(-2.52%)
Oct 09, 2008 8.022 8.151 7.278 7.433 185,229,760 -0.56(-7.00%)
Oct 08, 2008 8.086 8.445 7.740 7.993 203,279,856 -0.33(-3.92%)
Oct 07, 2008 8.856 8.985 8.313 8.319 134,636,880 -0.36(-4.17%)
Oct 06, 2008 8.881 8.991 8.403 8.681 165,085,008 -0.41(-4.48%)
Oct 03, 2008 9.130 9.492 9.004 9.088 131,983,304 +0.05(+0.54%)
Oct 02, 2008 9.114 9.240 8.936 9.040 100,586,648 -0.04(-0.43%)
Oct 01, 2008 9.098 9.208 8.742 9.079 116,687,040 +0.05(+0.61%)
Sep 30, 2008 9.163 9.379 9.024 9.024 142,164,192 +0.05(+0.61%)
Sep 29, 2008 9.576 9.696 8.907 8.969 127,858,160 -0.73(-7.50%)
Sep 26, 2008 9.567 9.728 9.505 9.696 0 -0.02(-0.23%)
Sep 25, 2008 9.450 9.874 9.392 9.718 101,390,016 +0.35(+3.76%)
Sep 24, 2008 9.376 9.428 9.137 9.366 72,950,072 +0.07(+0.80%)
Sep 23, 2008 9.466 9.673 9.260 9.292 82,903,232 -0.15(-1.57%)
Sep 22, 2008 9.844 9.857 9.340 9.441 85,108,976 -0.39(-4.01%)
Sep 19, 2008 9.909 10.08 9.453 9.835 0 +0.44(+4.64%)
Sep 18, 2008 9.334 9.592 8.891 9.398 171,350,432 +0.09(+0.97%)
Sep 17, 2008 9.505 9.579 9.130 9.308 166,280,832 -0.35(-3.61%)
Sep 16, 2008 9.557 9.790 9.398 9.657 130,984,784 -0.03(-0.27%)
Sep 15, 2008 9.932 10.06 9.683 9.683 111,678,200 -0.51(-5.01%)
Sep 12, 2008 10.14 10.20 9.919 10.19 72,325,200 -0.01(-0.06%)
Sep 11, 2008 10.10 10.22 9.906 10.20 85,911,544 +0.00(+0.03%)
Sep 10, 2008 10.50 10.50 10.18 10.20 93,768,552 -0.32(-3.07%)
Sep 09, 2008 10.46 10.70 10.43 10.52 122,563,176 +0.00(+0.00%)
Sep 08, 2008 10.38 10.56 10.20 10.52 91,679,224 +0.34(+3.33%)
Sep 05, 2008 10.14 10.26 10.03 10.18 0 -0.03(-0.25%)
Sep 04, 2008 10.42 10.54 10.19 10.21 92,616,448 -0.27(-2.59%)
Sep 03, 2008 10.38 10.56 10.37 10.48 60,444,312 +0.05(+0.53%)
Sep 02, 2008 10.51 10.71 10.37 10.42 90,597,976 +0.08(+0.81%)
Aug 29, 2008 10.35 10.60 10.34 10.34 96,932,056 -0.08(-0.74%)
Aug 28, 2008 10.15 10.47 10.15 10.42 86,203,464 +0.33(+3.30%)
Aug 27, 2008 9.925 10.14 9.857 10.08 58,547,628 +0.19(+1.89%)
Aug 26, 2008 9.857 9.924 9.777 9.896 59,515,244 +0.03(+0.33%)
Aug 25, 2008 10.03 10.04 9.828 9.864 49,339,500 -0.21(-2.09%)
Aug 22, 2008 9.987 10.17 9.941 10.07 55,914,032 +0.13(+1.33%)
Aug 21, 2008 9.844 9.974 9.799 9.941 48,872,808 +0.02(+0.23%)
Aug 20, 2008 10.01 10.02 9.822 9.919 64,877,804 -0.04(-0.36%)
Aug 19, 2008 10.11 10.12 9.893 9.954 54,667,908 -0.19(-1.91%)
Aug 18, 2008 10.27 10.40 10.09 10.15 57,269,436 -0.08(-0.82%)
Aug 15, 2008 10.08 10.32 10.07 10.23 0 +0.17(+1.73%)
Aug 14, 2008 10.07 10.17 9.899 10.06 76,354,208 -0.06(-0.58%)
Aug 13, 2008 10.19 10.22 9.967 10.12 68,042,248 -0.11(-1.11%)
Aug 12, 2008 10.32 10.33 10.18 10.23 72,920,496 -0.06(-0.60%)
Aug 11, 2008 10.01 10.30 10.01 10.29 82,880,584 +0.28(+2.81%)
Aug 08, 2008 9.832 10.07 9.799 10.01 113,670,152 +0.21(+2.18%)
Aug 07, 2008 9.887 10.01 9.748 9.796 96,116,384 -0.18(-1.81%)
Aug 06, 2008 9.987 10.15 9.841 9.977 77,211,792 -0.06(-0.58%)
Aug 05, 2008 9.809 10.07 9.738 10.04 84,032,208 +0.28(+2.92%)
Aug 04, 2008 9.848 9.874 9.605 9.751 72,915,664 -0.09(-0.89%)
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.