Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AT&T Inc (NY: T )

21.73 -0.05 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 14.48 14.61 14.41 14.59 55,076,744 +0.11(+0.79%)
Apr 29, 2014 14.43 14.50 14.32 14.47 50,730,060 +0.14(+0.97%)
Apr 28, 2014 14.17 14.36 14.12 14.34 72,372,544 +0.24(+1.71%)
Apr 25, 2014 14.07 14.12 14.03 14.09 53,801,548 -0.00(-0.03%)
Apr 24, 2014 14.30 14.34 14.08 14.10 89,476,544 -0.17(-1.20%)
Apr 23, 2014 14.31 14.45 14.08 14.27 145,773,568 -0.56(-3.77%)
Apr 22, 2014 14.75 14.88 14.70 14.83 74,833,864 +0.09(+0.64%)
Apr 21, 2014 14.74 14.78 14.65 14.74 45,895,852 +0.01(+0.05%)
Apr 17, 2014 14.72 14.73 14.73 14.73 61,939,500 -0.02(-0.17%)
Apr 16, 2014 14.61 14.76 14.59 14.75 59,239,036 +0.17(+1.18%)
Apr 15, 2014 14.45 14.58 14.44 14.58 64,801,168 +0.13(+0.91%)
Apr 14, 2014 14.42 14.45 14.33 14.45 37,820,900 +0.07(+0.45%)
Apr 11, 2014 14.36 14.43 14.31 14.38 84,551,080 +0.03(+0.23%)
Apr 10, 2014 14.36 14.48 14.29 14.35 86,434,248 +0.08(+0.57%)
Apr 09, 2014 14.40 14.41 14.20 14.27 74,422,008 -0.14(-0.99%)
Apr 08, 2014 14.32 14.41 14.27 14.41 71,674,824 +0.10(+0.69%)
Apr 07, 2014 14.34 14.44 14.32 14.32 80,798,496 -0.02(-0.17%)
Apr 04, 2014 14.45 14.47 14.32 14.34 72,784,576 -0.03(-0.22%)
Apr 03, 2014 14.30 14.39 14.26 14.37 62,902,684 +0.10(+0.74%)
Apr 02, 2014 14.18 14.31 14.13 14.27 69,443,776 +0.11(+0.80%)
Apr 01, 2014 14.12 14.17 13.98 14.15 71,331,792 +0.01(+0.06%)
Mar 31, 2014 14.24 14.32 14.11 14.15 75,383,152 +0.00(+0.00%)
Mar 28, 2014 14.15 14.19 14.02 14.15 61,348,440 +0.04(+0.31%)
Mar 27, 2014 13.98 14.13 13.96 14.10 73,848,800 +0.14(+1.01%)
Mar 26, 2014 14.08 14.13 13.96 13.96 95,471,768 -0.04(-0.32%)
Mar 25, 2014 13.87 14.07 13.86 14.00 82,590,896 +0.10(+0.75%)
Mar 24, 2014 13.88 14.02 13.81 13.90 133,364,368 +0.06(+0.47%)
Mar 21, 2014 13.85 14.04 13.77 13.84 126,455,704 +0.08(+0.62%)
Mar 20, 2014 13.34 13.77 13.31 13.75 155,090,992 +0.46(+3.43%)
Mar 19, 2014 13.32 13.45 13.24 13.29 78,813,008 -0.01(-0.06%)
Mar 18, 2014 13.28 13.33 13.25 13.30 64,222,964 +0.04(+0.27%)
Mar 17, 2014 13.18 13.27 13.12 13.27 58,451,144 +0.16(+1.23%)
Mar 14, 2014 13.02 13.15 13.01 13.11 55,456,008 +0.06(+0.43%)
Mar 13, 2014 13.11 13.17 13.03 13.05 53,759,108 -0.01(-0.09%)
Mar 12, 2014 13.01 13.10 12.97 13.06 62,039,860 +0.06(+0.47%)
Mar 11, 2014 13.12 13.12 12.96 13.00 51,395,532 -0.11(-0.86%)
Mar 10, 2014 13.02 13.13 12.98 13.11 61,816,152 -0.01(-0.09%)
Mar 07, 2014 13.10 13.15 13.02 13.13 67,277,896 +0.08(+0.62%)
Mar 06, 2014 12.97 13.06 12.95 13.04 48,420,848 +0.08(+0.65%)
Mar 05, 2014 13.00 13.00 12.91 12.96 59,538,732 -0.01(-0.06%)
Mar 04, 2014 12.95 13.00 12.92 12.97 70,512,552 +0.12(+0.91%)
Mar 03, 2014 12.83 12.90 12.81 12.85 75,555,616 -0.03(-0.22%)
Feb 28, 2014 13.01 13.04 12.82 12.88 107,813,536 -0.12(-0.93%)
Feb 27, 2014 12.90 13.03 12.83 13.00 136,161,680 +0.09(+0.72%)
Feb 26, 2014 13.01 13.02 12.86 12.91 91,081,928 -0.07(-0.53%)
Feb 25, 2014 13.11 13.12 12.93 12.98 101,760,712 -0.12(-0.92%)
Feb 24, 2014 13.19 13.23 13.09 13.10 83,045,776 -0.13(-1.01%)
Feb 21, 2014 13.34 13.40 13.22 13.23 47,927,756 -0.15(-1.15%)
Feb 20, 2014 13.25 13.46 13.18 13.38 50,760,928 +0.13(+1.00%)
Feb 19, 2014 13.20 13.32 13.15 13.25 48,114,140 +0.01(+0.09%)
Feb 18, 2014 13.40 13.40 13.16 13.24 55,312,640 -0.13(-1.00%)
Feb 14, 2014 13.46 13.37 13.37 13.37 45,306,780 -0.14(-1.01%)
Feb 13, 2014 13.24 13.51 13.19 13.51 69,550,904 +0.22(+1.67%)
Feb 12, 2014 13.27 13.34 13.23 13.29 41,041,404 -0.00(-0.03%)
Feb 11, 2014 13.16 13.33 13.11 13.29 65,025,492 +0.21(+1.57%)
Feb 10, 2014 13.09 13.09 13.00 13.08 51,111,000 +0.06(+0.43%)
Feb 07, 2014 12.98 13.05 12.89 13.03 72,815,888 +0.12(+0.94%)
Feb 06, 2014 13.03 13.03 12.80 12.91 112,212,952 -0.03(-0.25%)
Feb 05, 2014 13.07 13.08 12.92 12.94 73,857,696 -0.15(-1.14%)
Feb 04, 2014 12.94 13.09 12.91 13.09 89,096,408 +0.20(+1.56%)
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.