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

AT&T Inc (NY: T )

16.43 +0.10 (+0.58%)
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 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 8.452 8.487 8.280 8.296 128,598,848 -0.18(-2.13%)
Oct 29, 2009 8.400 8.532 8.355 8.477 98,838,024 +0.05(+0.58%)
Oct 28, 2009 8.283 8.492 8.274 8.429 133,730,048 +0.16(+1.87%)
Oct 27, 2009 8.193 8.316 8.180 8.274 108,084,336 +0.09(+1.15%)
Oct 26, 2009 8.361 8.367 8.161 8.180 106,769,920 -0.14(-1.63%)
Oct 23, 2009 8.332 8.332 8.254 8.316 114,726,784 -0.12(-1.42%)
Oct 22, 2009 8.526 8.610 8.410 8.435 135,377,184 +0.05(+0.62%)
Oct 21, 2009 8.448 8.464 8.345 8.384 94,687,984 -0.02(-0.19%)
Oct 20, 2009 8.348 8.474 8.338 8.400 107,235,880 -0.00(-0.04%)
Oct 19, 2009 8.345 8.426 8.306 8.403 80,087,216 +0.10(+1.17%)
Oct 16, 2009 8.338 8.364 8.261 8.306 108,079,880 -0.07(-0.81%)
Oct 15, 2009 8.367 8.390 8.277 8.374 80,195,824 +0.03(+0.31%)
Oct 14, 2009 8.474 8.484 8.332 8.348 101,039,440 -0.02(-0.27%)
Oct 13, 2009 8.274 8.413 8.222 8.371 99,927,432 +0.10(+1.17%)
Oct 12, 2009 8.283 8.348 8.251 8.274 80,553,576 -0.02(-0.23%)
Oct 09, 2009 8.410 8.432 8.277 8.293 102,569,776 -0.09(-1.08%)
Oct 08, 2009 8.523 8.545 8.364 8.384 136,820,208 -0.08(-0.92%)
Oct 07, 2009 8.678 8.678 8.452 8.461 124,865,136 -0.31(-3.57%)
Oct 06, 2009 8.710 8.788 8.684 8.775 79,748,216 +0.13(+1.46%)
Oct 05, 2009 8.633 8.691 8.565 8.649 71,251,904 +0.08(+0.90%)
Oct 02, 2009 8.581 8.645 8.548 8.571 76,657,480 -0.03(-0.34%)
Oct 01, 2009 8.726 8.752 8.571 8.600 96,184,952 -0.13(-1.48%)
Sep 30, 2009 8.836 8.846 8.694 8.729 118,984,456 -0.06(-0.70%)
Sep 29, 2009 8.836 8.846 8.736 8.791 98,691,936 -0.08(-0.91%)
Sep 28, 2009 8.771 8.920 8.759 8.872 72,330,856 +0.16(+1.82%)
Sep 25, 2009 8.723 8.775 8.687 8.713 72,784,656 -0.02(-0.26%)
Sep 24, 2009 8.836 8.888 8.697 8.736 88,890,616 -0.03(-0.37%)
Sep 23, 2009 8.736 8.948 8.663 8.768 164,798,128 +0.20(+2.38%)
Sep 22, 2009 8.710 8.726 8.561 8.565 84,662,088 -0.12(-1.38%)
Sep 21, 2009 8.687 8.710 8.616 8.684 72,262,296 -0.06(-0.67%)
Sep 18, 2009 8.571 8.778 8.519 8.742 153,163,216 +0.22(+2.58%)
Sep 17, 2009 8.565 8.639 8.448 8.523 77,803,048 -0.01(-0.15%)
Sep 16, 2009 8.665 8.678 8.497 8.536 79,166,864 -0.09(-1.09%)
Sep 15, 2009 8.561 8.645 8.506 8.629 59,640,320 +0.05(+0.64%)
Sep 14, 2009 8.552 8.613 8.523 8.574 82,322,656 -0.04(-0.49%)
Sep 11, 2009 8.532 8.633 8.523 8.616 72,847,152 +0.03(+0.38%)
Sep 10, 2009 8.422 8.584 8.358 8.584 108,419,400 +0.20(+2.39%)
Sep 09, 2009 8.355 8.419 8.332 8.384 59,412,068 +0.06(+0.74%)
Sep 08, 2009 8.367 8.384 8.296 8.322 66,044,556 +0.08(+0.94%)
Sep 04, 2009 8.138 8.271 8.132 8.245 51,736,952 +0.14(+1.67%)
Sep 03, 2009 8.232 8.232 8.083 8.109 85,188,080 -0.09(-1.10%)
Sep 02, 2009 8.219 8.261 8.122 8.199 90,610,976 +0.01(+0.08%)
Sep 01, 2009 8.387 8.432 8.161 8.193 98,744,328 -0.23(-2.69%)
Aug 31, 2009 8.400 8.484 8.367 8.419 76,633,440 -0.05(-0.61%)
Aug 28, 2009 8.581 8.584 8.422 8.471 68,264,592 -0.07(-0.79%)
Aug 27, 2009 8.620 8.620 8.468 8.539 62,816,244 -0.03(-0.34%)
Aug 26, 2009 8.497 8.636 8.468 8.568 82,591,480 +0.07(+0.80%)
Aug 25, 2009 8.526 8.548 8.471 8.500 78,824,448 +0.05(+0.61%)
Aug 24, 2009 8.461 8.494 8.403 8.448 55,670,388 +0.05(+0.54%)
Aug 21, 2009 8.364 8.442 8.274 8.403 95,402,232 +0.15(+1.80%)
Aug 20, 2009 8.212 8.267 8.164 8.254 42,330,344 +0.05(+0.63%)
Aug 19, 2009 8.051 8.235 8.051 8.203 61,511,292 +0.09(+1.12%)
Aug 18, 2009 8.115 8.154 8.070 8.112 52,545,060 +0.03(+0.36%)
Aug 17, 2009 8.174 8.206 8.080 8.083 65,916,072 -0.14(-1.73%)
Aug 14, 2009 8.238 8.267 8.119 8.225 58,130,544 -0.01(-0.12%)
Aug 13, 2009 8.303 8.303 8.161 8.235 65,734,848 -0.05(-0.66%)
Aug 12, 2009 8.206 8.377 8.177 8.290 65,090,140 +0.09(+1.14%)
Aug 11, 2009 8.245 8.290 8.183 8.196 50,881,124 -0.07(-0.86%)
Aug 10, 2009 8.313 8.313 8.219 8.267 47,671,568 -0.01(-0.16%)
Aug 07, 2009 8.329 8.355 8.271 8.280 61,048,500 +0.02(+0.27%)
Aug 06, 2009 8.322 8.358 8.216 8.258 79,721,464 -0.06(-0.70%)
Aug 05, 2009 8.523 8.529 8.274 8.316 132,978,176 -0.13(-1.57%)
Aug 04, 2009 8.513 8.552 8.410 8.448 61,458,472 -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.