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

AT&T Inc (NY: T )

20.57 +0.14 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 4, 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 31, 2006 7.673 7.717 7.617 7.641 54,912,916 -0.03(-0.38%)
Jan 30, 2006 7.650 7.703 7.611 7.670 44,497,028 +0.05(+0.62%)
Jan 27, 2006 7.544 7.656 7.514 7.623 54,674,840 +0.11(+1.49%)
Jan 26, 2006 7.476 7.555 7.438 7.511 53,110,540 +0.09(+1.19%)
Jan 25, 2006 7.223 7.429 7.220 7.423 52,954,992 +0.16(+2.23%)
Jan 24, 2006 7.214 7.361 7.214 7.261 33,960,912 +0.06(+0.86%)
Jan 23, 2006 7.267 7.287 7.181 7.199 37,148,272 -0.08(-1.05%)
Jan 20, 2006 7.314 7.323 7.246 7.276 45,943,480 -0.06(-0.76%)
Jan 19, 2006 7.308 7.355 7.308 7.332 35,140,084 +0.02(+0.32%)
Jan 18, 2006 7.273 7.323 7.261 7.308 42,278,612 -0.01(-0.08%)
Jan 17, 2006 7.302 7.329 7.249 7.314 30,914,498 -0.04(-0.60%)
Jan 13, 2006 7.355 7.385 7.305 7.358 34,429,932 +0.01(+0.12%)
Jan 12, 2006 7.396 7.420 7.323 7.349 44,534,728 -0.03(-0.44%)
Jan 11, 2006 7.323 7.388 7.290 7.382 38,718,348 +0.06(+0.80%)
Jan 10, 2006 7.346 7.355 7.282 7.323 36,385,140 -0.04(-0.60%)
Jan 09, 2006 7.296 7.396 7.270 7.367 61,375,936 +0.03(+0.36%)
Jan 06, 2006 7.302 7.370 7.243 7.340 40,084,312 -0.01(-0.08%)
Jan 05, 2006 7.335 7.391 7.332 7.346 36,689,104 +0.02(+0.24%)
Jan 04, 2006 7.261 7.379 7.255 7.329 50,354,160 +0.05(+0.73%)
Jan 03, 2006 7.211 7.323 7.137 7.276 55,530,012 +0.06(+0.90%)
Dec 30, 2005 7.202 7.229 7.149 7.211 37,327,252 -0.04(-0.53%)
Dec 29, 2005 7.249 7.317 7.234 7.249 30,720,912 +0.00(+0.00%)
Dec 28, 2005 7.285 7.287 7.243 7.249 36,358,308 -0.00(-0.04%)
Dec 27, 2005 7.302 7.305 7.232 7.252 28,265,440 +0.00(+0.00%)
Dec 23, 2005 7.232 7.293 7.199 7.252 23,773,930 +0.01(+0.20%)
Dec 22, 2005 7.161 7.270 7.158 7.237 40,607,668 +0.04(+0.53%)
Dec 21, 2005 7.229 7.285 7.167 7.199 47,789,332 -0.06(-0.81%)
Dec 20, 2005 7.258 7.258 7.258 7.258 0 -0.09(-1.24%)
Dec 19, 2005 7.349 7.349 7.349 7.349 0 +0.00(+0.00%)
Dec 16, 2005 7.349 7.349 7.349 7.349 0 -0.02(-0.24%)
Dec 15, 2005 7.367 7.367 7.367 7.367 0 +0.00(+0.00%)
Dec 14, 2005 7.367 7.367 7.367 7.367 0 +0.00(+0.00%)
Dec 13, 2005 7.273 7.314 7.255 7.367 16,075,362 +0.05(+0.64%)
Dec 12, 2005 7.326 7.352 7.282 7.320 31,047,968 -0.01(-0.16%)
Dec 09, 2005 7.361 7.373 7.293 7.332 26,237,552 +0.01(+0.20%)
Dec 08, 2005 7.370 7.408 7.270 7.317 43,746,800 -0.07(-0.96%)
Dec 07, 2005 7.394 7.435 7.326 7.388 34,651,704 -0.03(-0.44%)
Dec 06, 2005 7.538 7.538 7.405 7.420 60,886,540 -0.03(-0.36%)
Dec 05, 2005 7.382 7.497 7.379 7.447 64,517,108 +0.06(+0.88%)
Dec 02, 2005 7.449 7.461 7.361 7.382 47,884,764 -0.07(-0.91%)
Dec 01, 2005 7.449 7.449 7.449 7.449 0 +0.11(+1.57%)
Nov 30, 2005 7.429 7.464 7.302 7.335 66,230,504 -0.04(-0.56%)
Nov 29, 2005 7.435 7.508 7.367 7.376 55,610,504 -0.01(-0.12%)
Nov 28, 2005 7.293 7.470 7.293 7.385 76,154,280 +0.09(+1.25%)
Nov 25, 2005 7.267 7.358 7.261 7.293 17,647,476 +0.03(+0.36%)
Nov 23, 2005 7.267 7.311 7.261 7.267 41,297,784 -0.03(-0.36%)
Nov 22, 2005 7.181 7.320 7.181 7.293 70,253,336 +0.12(+1.64%)
Nov 21, 2005 7.181 7.205 7.067 7.176 63,010,204 +1.18(+19.75%)
Nov 18, 2005 5.971 6.016 5.927 5.992 35,991,176 +0.08(+1.34%)
Nov 17, 2005 5.812 5.936 5.809 5.912 14,239,022 +0.08(+1.41%)
Nov 16, 2005 5.851 5.871 5.812 5.830 29,401,478 -0.02(-0.35%)
Nov 15, 2005 5.848 5.880 5.809 5.851 66,066,808 -0.01(-0.20%)
Nov 14, 2005 5.859 5.877 5.833 5.862 30,899,214 +0.01(+0.15%)
Nov 11, 2005 5.818 5.859 5.812 5.854 37,733,104 +0.01(+0.20%)
Nov 10, 2005 5.771 5.848 5.768 5.842 13,437,173 +0.06(+0.97%)
Nov 09, 2005 5.774 5.803 5.745 5.786 8,854,304 +0.01(+0.20%)
Nov 08, 2005 5.718 5.795 5.718 5.774 10,585,700 +0.04(+0.72%)
Nov 07, 2005 5.777 5.786 5.709 5.733 11,650,757 -0.04(-0.76%)
Nov 04, 2005 5.748 5.789 5.700 5.777 19,236,910 +0.03(+0.51%)
Nov 03, 2005 5.830 5.833 5.706 5.748 21,835,702 -0.09(-1.56%)
Nov 02, 2005 5.806 5.845 5.801 5.839 23,211,514 +0.03(+0.56%)
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.