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

AT&T Inc (NY: T )

19.14 +0.29 (+1.54%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jul 17, 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 (%)
Mar 31, 2009 7.837 7.883 7.732 7.763 118,064,336 +0.01(+0.16%)
Mar 30, 2009 7.852 7.914 7.664 7.750 97,781,984 -0.37(-4.52%)
Mar 26, 2009 8.126 8.185 7.886 8.117 114,793,456 +0.05(+0.65%)
Mar 25, 2009 8.154 8.191 7.898 8.065 126,765,032 -0.05(-0.57%)
Mar 24, 2009 8.203 8.271 8.071 8.111 88,994,240 -0.18(-2.19%)
Mar 23, 2009 8.086 8.305 8.058 8.293 141,717,872 +0.49(+6.28%)
Mar 20, 2009 7.960 8.048 7.772 7.803 150,880,160 +0.01(+0.12%)
Mar 19, 2009 8.025 8.037 7.760 7.794 107,061,776 -0.12(-1.56%)
Mar 18, 2009 7.778 8.086 7.735 7.917 121,272,792 +0.10(+1.30%)
Mar 17, 2009 7.495 7.849 7.412 7.815 122,437,888 +0.31(+4.15%)
Mar 16, 2009 7.547 7.661 7.501 7.504 94,757,224 +0.03(+0.37%)
Mar 13, 2009 7.587 7.624 7.350 7.476 0 -0.02(-0.33%)
Mar 12, 2009 7.236 7.526 7.171 7.501 129,703,464 +0.31(+4.28%)
Mar 11, 2009 7.159 7.282 7.070 7.193 109,992,456 +0.12(+1.65%)
Mar 10, 2009 6.808 7.113 6.755 7.076 144,139,264 +0.39(+5.76%)
Mar 09, 2009 6.805 7.017 6.660 6.691 125,447,480 -0.26(-3.81%)
Mar 06, 2009 7.014 7.211 6.722 6.956 0 +0.01(+0.09%)
Mar 05, 2009 6.949 7.227 6.832 6.949 157,830,560 -0.14(-1.91%)
Mar 04, 2009 7.107 7.217 6.946 7.085 121,089,408 -0.01(-0.17%)
Mar 02, 2009 7.023 7.341 6.604 7.097 141,349,056 -0.22(-3.07%)
Feb 27, 2009 7.221 7.436 7.187 7.322 0 -0.10(-1.33%)
Feb 26, 2009 7.408 7.519 7.341 7.421 135,506,368 +0.12(+1.60%)
Feb 25, 2009 7.227 7.430 7.131 7.304 198,701,488 +0.14(+1.98%)
Feb 24, 2009 6.990 7.211 6.869 7.162 128,160,544 +0.18(+2.51%)
Feb 23, 2009 7.331 7.378 6.940 6.986 118,187,368 -0.28(-3.82%)
Feb 20, 2009 7.125 7.375 7.054 7.264 129,579,512 +0.12(+1.68%)
Feb 19, 2009 7.165 7.279 7.119 7.144 90,977,168 +0.07(+1.00%)
Feb 18, 2009 7.193 7.208 7.008 7.073 92,596,192 -0.08(-1.12%)
Feb 17, 2009 7.276 7.347 7.082 7.153 123,724,496 -0.30(-4.01%)
Feb 13, 2009 7.489 7.624 7.439 7.452 76,344,632 -0.03(-0.41%)
Feb 12, 2009 7.445 7.519 7.245 7.482 131,540,480 -0.05(-0.61%)
Feb 11, 2009 7.664 7.664 7.439 7.529 84,870,920 -0.04(-0.49%)
Feb 10, 2009 7.917 8.006 7.516 7.566 123,784,424 -0.41(-5.14%)
Feb 09, 2009 8.046 8.080 7.917 7.975 72,246,152 -0.06(-0.73%)
Feb 06, 2009 7.757 8.126 7.750 8.034 100,125,408 +0.29(+3.70%)
Feb 05, 2009 7.569 7.852 7.519 7.747 96,532,456 +0.15(+1.99%)
Feb 04, 2009 7.861 7.991 7.516 7.596 115,693,000 -0.22(-2.80%)
Feb 03, 2009 7.837 7.886 7.633 7.815 102,025,664 +0.06(+0.83%)
Feb 02, 2009 7.692 7.837 7.541 7.750 87,798,080 +0.17(+2.19%)
Jan 30, 2009 7.630 7.686 7.470 7.584 0 -0.03(-0.36%)
Jan 29, 2009 7.867 7.867 7.495 7.612 144,378,832 -0.37(-4.63%)
Jan 28, 2009 7.778 8.317 7.630 7.981 182,649,776 -0.01(-0.08%)
Jan 27, 2009 8.015 8.151 7.917 7.988 112,622,584 -0.28(-3.35%)
Jan 26, 2009 7.981 8.351 7.981 8.265 117,165,864 +0.22(+2.72%)
Jan 23, 2009 7.723 8.108 7.627 8.046 110,748,800 +0.19(+2.39%)
Jan 22, 2009 7.757 7.978 7.692 7.858 97,938,528 -0.09(-1.09%)
Jan 21, 2009 7.769 7.951 7.738 7.944 123,472,152 +0.24(+3.08%)
Jan 20, 2009 7.757 7.932 7.664 7.707 111,379,088 -0.98(-11.25%)
Jan 19, 2009 7.849 8.684 7.849 8.684 25,970 +0.91(+11.73%)
Jan 16, 2009 7.969 7.994 7.664 7.772 108,230,464 +0.03(+0.44%)
Jan 15, 2009 7.787 7.806 7.362 7.738 140,291,536 -0.09(-1.14%)
Jan 14, 2009 7.889 7.932 7.704 7.827 119,478,496 -0.18(-2.23%)
Jan 13, 2009 7.972 8.018 7.797 8.006 102,569,432 +0.02(+0.19%)
Jan 12, 2009 8.234 8.302 7.923 7.991 111,351,016 -0.23(-2.77%)
Jan 09, 2009 8.366 8.453 8.191 8.219 100,445,128 -0.15(-1.84%)
Jan 08, 2009 8.293 8.425 8.262 8.373 69,590,272 -0.01(-0.11%)
Jan 07, 2009 8.517 8.517 8.317 8.382 99,204,320 -0.21(-2.44%)
Jan 06, 2009 8.655 8.713 8.500 8.591 94,777,256 -0.04(-0.46%)
Jan 05, 2009 8.743 8.770 8.518 8.631 106,810,760 -0.30(-3.36%)
Jan 02, 2009 8.725 8.944 8.631 8.931 0 +0.28(+3.23%)
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.