AT&T Inc (NY: T )

21.73 -0.05 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.556 5.577 5.391 5.474 34,752,232 -0.08(-1.48%)
Oct 30, 2003 5.615 5.653 5.544 5.556 23,491,364 -0.06(-1.05%)
Oct 29, 2003 5.674 5.715 5.536 5.615 37,036,196 -0.26(-4.36%)
Oct 28, 2003 5.842 5.874 5.756 5.871 20,008,532 +0.04(+0.76%)
Oct 27, 2003 5.874 5.889 5.801 5.827 16,956,344 -0.03(-0.55%)
Oct 24, 2003 5.877 5.942 5.786 5.859 45,669,744 +0.22(+3.86%)
Oct 23, 2003 5.745 5.745 5.612 5.642 18,458,154 -0.10(-1.79%)
Oct 22, 2003 5.889 5.918 5.683 5.745 33,320,384 -0.14(-2.45%)
Oct 21, 2003 6.204 6.007 5.762 5.889 73,518,128 -0.32(-5.08%)
Oct 20, 2003 5.968 6.204 5.957 6.204 28,417,252 +0.28(+4.72%)
Oct 17, 2003 5.977 6.001 5.904 5.924 13,269,739 -0.07(-1.13%)
Oct 16, 2003 5.895 6.013 5.910 5.992 16,542,003 +0.10(+1.65%)
Oct 15, 2003 5.948 5.951 5.859 5.895 15,051,399 -0.02(-0.35%)
Oct 14, 2003 5.933 5.939 5.889 5.915 12,394,871 -0.02(-0.30%)
Oct 13, 2003 5.960 6.004 5.912 5.933 11,900,719 -0.01(-0.20%)
Oct 10, 2003 5.954 5.995 5.924 5.945 11,436,795 -0.01(-0.25%)
Oct 09, 2003 5.883 5.974 5.859 5.960 21,909,062 +0.08(+1.35%)
Oct 08, 2003 5.936 5.977 5.871 5.880 24,248,042 -0.10(-1.63%)
Oct 07, 2003 5.933 5.983 5.892 5.977 17,434,872 +0.04(+0.74%)
Oct 06, 2003 6.007 6.007 5.907 5.933 21,276,344 -0.03(-0.44%)
Oct 03, 2003 6.175 6.463 5.936 5.960 47,075,784 -0.16(-2.69%)
Oct 02, 2003 6.119 6.292 6.007 6.124 30,265,478 -0.15(-2.39%)
Oct 01, 2003 6.345 6.445 6.148 6.275 41,988,916 -0.07(-1.11%)
Sep 30, 2003 6.504 6.478 6.283 6.345 18,496,872 -0.16(-2.44%)
Sep 29, 2003 6.598 6.619 6.457 6.504 19,244,722 -0.09(-1.43%)
Sep 26, 2003 6.460 6.663 6.439 6.598 27,322,986 +0.14(+2.14%)
Sep 25, 2003 6.563 6.590 6.457 6.460 20,740,420 -0.04(-0.54%)
Sep 24, 2003 6.625 6.654 6.481 6.495 12,989,550 -0.09(-1.34%)
Sep 23, 2003 6.678 6.772 6.492 6.584 22,747,930 -0.15(-2.27%)
Sep 22, 2003 6.593 6.822 6.551 6.737 21,033,854 +0.11(+1.69%)
Sep 19, 2003 6.696 6.696 6.569 6.625 14,820,116 -0.01(-0.22%)
Sep 18, 2003 6.604 6.646 6.554 6.640 10,970,153 +0.06(+0.89%)
Sep 17, 2003 6.566 6.728 6.507 6.581 18,178,646 +0.01(+0.22%)
Sep 16, 2003 6.554 6.584 6.484 6.566 13,642,305 +0.01(+0.18%)
Sep 15, 2003 6.466 6.554 6.351 6.554 14,770,531 +0.11(+1.64%)
Sep 12, 2003 6.478 6.528 6.384 6.448 11,205,851 -0.03(-0.41%)
Sep 11, 2003 6.454 6.548 6.445 6.475 9,647,662 +0.01(+0.18%)
Sep 10, 2003 6.478 6.584 6.398 6.463 12,384,682 -0.01(-0.23%)
Sep 09, 2003 6.545 6.566 6.437 6.478 14,319,512 -0.11(-1.70%)
Sep 08, 2003 6.713 6.734 6.581 6.590 10,461,738 -0.09(-1.37%)
Sep 05, 2003 6.631 6.825 6.596 6.681 14,723,663 +0.05(+0.75%)
Sep 04, 2003 6.551 6.660 6.525 6.631 15,465,739 +0.08(+1.21%)
Sep 03, 2003 6.625 6.625 6.543 6.551 11,934,682 -0.04(-0.63%)
Sep 02, 2003 6.581 6.663 6.510 6.593 15,381,513 +0.03(+0.40%)
Aug 29, 2003 6.381 6.622 6.339 6.566 16,690,758 +0.18(+2.77%)
Aug 28, 2003 6.363 6.389 6.272 6.389 11,320,984 +0.04(+0.65%)
Aug 27, 2003 6.322 6.375 6.278 6.348 6,549,284 -0.00(-0.05%)
Aug 26, 2003 6.213 6.366 6.186 6.351 14,620,418 -0.01(-0.09%)
Aug 25, 2003 6.445 6.448 6.275 6.357 8,558,153 -0.04(-0.64%)
Aug 22, 2003 6.419 6.439 6.351 6.398 17,711,664 +0.11(+1.73%)
Aug 21, 2003 6.304 6.310 6.213 6.289 11,852,833 +0.01(+0.14%)
Aug 20, 2003 6.286 6.301 6.228 6.280 10,022,606 +0.00(+0.05%)
Aug 19, 2003 6.257 6.298 6.204 6.278 10,602,681 +0.05(+0.80%)
Aug 18, 2003 6.242 6.257 6.213 6.228 8,133,624 +0.04(+0.57%)
Aug 15, 2003 6.269 6.269 6.157 6.192 6,145,473 -0.04(-0.57%)
Aug 14, 2003 6.207 6.263 6.145 6.228 9,263,889 +0.04(+0.71%)
Aug 13, 2003 6.248 6.260 6.127 6.183 10,987,134 -0.03(-0.47%)
Aug 12, 2003 6.201 6.216 6.077 6.213 12,209,437 +0.04(+0.72%)
Aug 11, 2003 6.177 6.301 6.119 6.169 13,844,380 +0.01(+0.19%)
Aug 08, 2003 6.222 6.230 6.095 6.157 14,217,626 -0.06(-0.99%)
Aug 07, 2003 6.345 6.345 6.186 6.219 15,955,475 -0.07(-1.12%)
Aug 06, 2003 6.248 6.333 6.136 6.289 16,672,079 +0.03(+0.42%)
Aug 05, 2003 6.413 6.416 6.260 6.263 15,545,550 -0.13(-2.07%)
Aug 04, 2003 6.439 6.442 6.360 6.395 19,631,212 -0.11(-1.72%)
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.