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

AT&T Inc (NY: T )

21.36 -0.37 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 30, 2010 9.554 9.707 9.545 9.556 84,698,184 -0.04(-0.37%)
Sep 29, 2010 9.659 9.682 9.558 9.592 87,729 -0.07(-0.73%)
Sep 28, 2010 9.679 9.699 9.578 9.662 23,185 +0.02(+0.17%)
Sep 27, 2010 9.555 9.739 9.528 9.645 92,866,136 +0.10(+1.01%)
Sep 24, 2010 9.588 9.622 9.522 9.548 79,704,920 +0.02(+0.25%)
Sep 23, 2010 9.525 9.605 9.505 9.525 17,040 -0.03(-0.28%)
Sep 22, 2010 9.588 9.662 9.542 9.552 91,417,704 -0.01(-0.07%)
Sep 21, 2010 9.548 9.649 9.458 9.558 419 +0.02(+0.25%)
Sep 20, 2010 9.492 9.565 9.428 9.535 85,404,728 +0.12(+1.31%)
Sep 17, 2010 9.411 9.462 9.355 9.411 93,150,944 +0.05(+0.57%)
Sep 15, 2010 9.325 9.405 9.281 9.358 57,607,032 +0.03(+0.29%)
Sep 14, 2010 9.335 9.395 9.315 9.331 598 +0.00(+0.00%)
Sep 13, 2010 9.351 9.381 9.288 9.331 58,226,864 +0.03(+0.36%)
Sep 10, 2010 9.315 9.328 9.231 9.298 59,106,204 +0.01(+0.07%)
Sep 09, 2010 9.201 9.341 9.194 9.291 3,591 +0.14(+1.53%)
Sep 08, 2010 9.124 9.178 9.101 9.151 29,973 +0.04(+0.44%)
Sep 07, 2010 9.154 9.171 9.067 9.111 100,477 -0.06(-0.62%)
Sep 03, 2010 9.124 9.184 9.041 9.168 69,375,216 +0.01(+0.15%)
Sep 02, 2010 9.141 9.181 9.087 9.154 15,612 +0.02(+0.18%)
Sep 01, 2010 9.101 9.184 9.054 9.137 85,248,056 +0.12(+1.37%)
Aug 31, 2010 8.999 9.031 8.853 9.014 650,660 +0.11(+1.28%)
Aug 30, 2010 8.970 8.997 8.897 8.900 47,426,188 -0.11(-1.19%)
Aug 27, 2010 8.937 9.021 8.890 9.007 63,618,424 +0.10(+1.13%)
Aug 26, 2010 9.011 9.021 8.900 8.907 31,212 -0.08(-0.86%)
Aug 25, 2010 8.880 9.016 8.832 8.984 20,522,844 +0.06(+0.64%)
Aug 24, 2010 8.780 8.970 8.753 8.927 151,732 +0.08(+0.87%)
Aug 23, 2010 8.884 8.950 8.847 8.850 101,558,440 +0.01(+0.15%)
Aug 20, 2010 8.954 8.980 8.797 8.837 106,513,904 -0.17(-1.93%)
Aug 19, 2010 9.087 9.121 8.954 9.011 76,918 -0.12(-1.32%)
Aug 18, 2010 9.004 9.151 8.970 9.131 15,788 +0.15(+1.71%)
Aug 17, 2010 8.977 9.054 8.920 8.977 104,704 +0.07(+0.83%)
Aug 16, 2010 8.897 8.924 8.847 8.904 59,439,548 -0.02(-0.26%)
Aug 13, 2010 8.927 8.981 8.867 8.927 71,089,488 +0.02(+0.23%)
Aug 12, 2010 8.840 9.004 8.820 8.907 91,400,096 +0.02(+0.19%)
Aug 11, 2010 8.907 8.950 8.857 8.890 153,759 -0.07(-0.82%)
Aug 10, 2010 8.964 9.046 8.907 8.964 11,134 -0.01(-0.11%)
Aug 09, 2010 8.910 9.007 8.884 8.974 67,163,504 +0.11(+1.21%)
Aug 06, 2010 8.867 8.904 8.763 8.867 79,037,904 -0.07(-0.75%)
Aug 05, 2010 8.857 8.987 8.857 8.934 70,373,400 +0.03(+0.38%)
Aug 04, 2010 8.894 8.937 8.817 8.900 1,197 -0.02(-0.19%)
Aug 03, 2010 8.887 8.984 8.880 8.917 13,954 +0.03(+0.38%)
Aug 02, 2010 8.853 8.917 8.800 8.884 105,039,736 +0.22(+2.51%)
Jul 30, 2010 8.666 8.720 8.616 8.666 76,640,208 -0.03(-0.31%)
Jul 29, 2010 8.800 8.820 8.656 8.693 27,611 -0.04(-0.50%)
Jul 28, 2010 8.737 8.803 8.693 8.737 14,433 +0.00(+0.00%)
Jul 27, 2010 8.737 8.823 8.693 8.737 22,173 +0.06(+0.73%)
Jul 26, 2010 8.596 8.717 8.576 8.673 78,518,328 +0.14(+1.64%)
Jul 23, 2010 8.633 8.660 8.503 8.533 97,856,312 +0.01(+0.12%)
Jul 22, 2010 8.483 8.630 8.473 8.523 40,766 +0.20(+2.37%)
Jul 21, 2010 8.316 8.409 8.260 8.326 86,756,712 +0.04(+0.52%)
Jul 20, 2010 8.282 8.286 8.185 8.282 71,999,624 -0.03(-0.36%)
Jul 19, 2010 8.249 8.339 8.269 8.312 56,706,676 +0.06(+0.77%)
Jul 16, 2010 8.249 8.386 8.235 8.249 99,597,680 -0.09(-1.04%)
Jul 15, 2010 8.339 8.369 8.269 8.336 112,127,128 -0.00(-0.04%)
Jul 14, 2010 8.306 8.389 8.282 8.339 897 +0.00(+0.04%)
Jul 13, 2010 8.336 8.412 8.322 8.336 78,534 +0.04(+0.44%)
Jul 12, 2010 8.269 8.306 8.222 8.299 51,877,844 +0.00(+0.04%)
Jul 09, 2010 8.296 8.312 8.202 8.296 58,776,668 +0.09(+1.06%)
Jul 08, 2010 8.149 8.212 8.085 8.209 14,043 +0.08(+0.99%)
Jul 07, 2010 8.022 8.152 7.978 8.129 95,180,920 +0.11(+1.42%)
Jul 06, 2010 8.035 8.044 7.943 8.015 63,034 +0.04(+0.49%)
Jul 02, 2010 7.976 8.021 7.913 7.976 70,671,392 +0.05(+0.62%)
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.