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 (%)
Dec 31, 2007 12.48 12.48 12.20 12.24 51,800,512 -0.26(-2.07%)
Dec 28, 2007 12.44 12.60 12.38 12.50 69,590,512 +0.12(+1.00%)
Dec 27, 2007 12.44 12.51 12.33 12.37 63,215,824 -0.08(-0.66%)
Dec 26, 2007 12.21 12.51 12.10 12.46 69,841,024 +0.24(+1.93%)
Dec 24, 2007 12.23 12.28 12.11 12.22 26,028,936 +0.01(+0.05%)
Dec 21, 2007 11.96 12.27 11.90 12.21 134,307,200 +0.36(+3.03%)
Dec 20, 2007 11.86 11.90 11.71 11.85 60,207,756 +0.09(+0.80%)
Dec 19, 2007 11.98 12.00 11.67 11.76 86,704,928 -0.19(-1.63%)
Dec 18, 2007 12.03 12.11 11.93 11.95 81,733,480 +0.03(+0.25%)
Dec 17, 2007 12.08 12.11 11.91 11.93 79,802,728 -0.19(-1.56%)
Dec 14, 2007 12.32 12.32 12.09 12.11 67,730,808 -0.19(-1.58%)
Dec 13, 2007 12.28 12.33 12.15 12.31 97,340,216 +0.03(+0.22%)
Dec 12, 2007 12.09 12.37 12.00 12.28 211,396,624 +0.66(+5.70%)
Dec 11, 2007 11.67 11.98 11.50 11.62 193,368,896 +0.46(+4.12%)
Dec 10, 2007 11.34 11.34 11.12 11.16 107,712,152 -0.17(-1.48%)
Dec 07, 2007 11.43 11.54 11.32 11.33 86,052,576 -0.10(-0.90%)
Dec 06, 2007 11.31 11.44 11.16 11.43 76,505,440 +0.12(+1.04%)
Dec 05, 2007 11.16 11.34 11.10 11.31 77,826,008 +0.16(+1.48%)
Dec 04, 2007 11.19 11.39 11.14 11.15 65,783,644 -0.12(-1.10%)
Dec 03, 2007 11.33 11.41 11.22 11.27 59,883,308 +0.02(+0.18%)
Nov 30, 2007 11.41 11.41 11.11 11.25 100,276,680 +0.05(+0.47%)
Nov 29, 2007 11.06 11.26 11.04 11.20 78,751,264 +0.16(+1.41%)
Nov 28, 2007 11.04 11.09 10.92 11.04 139,747,072 +0.23(+2.10%)
Nov 27, 2007 10.77 10.91 10.67 10.81 98,779,160 +0.11(+1.04%)
Nov 26, 2007 11.08 11.17 10.67 10.70 103,988,008 -0.38(-3.40%)
Nov 23, 2007 11.08 11.16 11.01 11.08 40,402,824 +0.05(+0.48%)
Nov 21, 2007 11.08 11.22 11.03 11.03 61,297,132 -0.17(-1.53%)
Nov 20, 2007 11.26 11.31 11.10 11.20 108,960,832 +0.08(+0.74%)
Nov 19, 2007 11.63 11.63 11.03 11.12 168,526,976 -0.53(-4.55%)
Nov 16, 2007 11.65 11.94 11.57 11.65 146,398,928 +0.05(+0.46%)
Nov 15, 2007 11.56 11.79 11.55 11.59 67,215,600 +0.01(+0.08%)
Nov 14, 2007 11.79 11.81 11.55 11.58 69,203,208 -0.15(-1.28%)
Nov 13, 2007 11.45 11.77 11.45 11.73 78,316,288 +0.35(+3.10%)
Nov 12, 2007 11.50 11.60 11.37 11.38 69,359,136 -0.16(-1.40%)
Nov 09, 2007 11.41 11.75 11.41 11.54 100,695,840 -0.04(-0.36%)
Nov 08, 2007 11.39 11.85 11.36 11.58 100,534,024 +0.20(+1.76%)
Nov 07, 2007 11.60 11.69 11.37 11.38 91,251,752 -0.41(-3.45%)
Nov 06, 2007 11.78 11.82 11.63 11.79 70,608,816 +0.00(+0.00%)
Nov 05, 2007 11.77 11.89 11.74 11.79 69,798,312 -0.11(-0.94%)
Nov 02, 2007 11.98 12.02 11.72 11.90 82,791,432 -0.01(-0.10%)
Nov 01, 2007 12.26 12.33 11.90 11.91 81,475,488 -0.39(-3.18%)
Oct 31, 2007 12.22 12.30 12.12 12.30 83,746,848 +0.11(+0.92%)
Oct 30, 2007 12.27 12.29 12.18 12.19 61,871,108 -0.10(-0.79%)
Oct 29, 2007 12.28 12.36 12.17 12.29 62,274,580 +0.08(+0.67%)
Oct 26, 2007 12.16 12.22 11.99 12.21 68,500,960 +0.14(+1.12%)
Oct 25, 2007 12.23 12.30 11.95 12.07 80,266,048 -0.16(-1.32%)
Oct 24, 2007 12.34 12.34 11.88 12.23 102,363,984 -0.14(-1.12%)
Oct 23, 2007 12.22 12.41 12.13 12.37 94,031,712 +0.25(+2.06%)
Oct 22, 2007 12.07 12.22 12.02 12.12 68,615,672 -0.06(-0.48%)
Oct 19, 2007 12.28 12.34 12.08 12.18 94,311,872 -0.13(-1.05%)
Oct 18, 2007 12.33 12.47 12.28 12.31 71,501,112 -0.04(-0.29%)
Oct 17, 2007 12.53 12.53 12.17 12.35 76,404,584 +0.03(+0.26%)
Oct 16, 2007 12.42 12.58 12.29 12.31 84,894,128 -0.11(-0.88%)
Oct 15, 2007 12.37 12.57 12.37 12.42 63,970,656 -0.03(-0.24%)
Oct 12, 2007 12.35 12.47 12.29 12.45 50,029,148 +0.20(+1.63%)
Oct 11, 2007 12.37 12.53 12.22 12.25 69,422,664 -0.04(-0.34%)
Oct 10, 2007 12.35 12.42 12.28 12.29 55,162,632 -0.07(-0.55%)
Oct 09, 2007 12.31 12.41 12.28 12.36 48,578,952 +0.01(+0.12%)
Oct 08, 2007 12.37 12.43 12.30 12.35 30,542,610 -0.06(-0.50%)
Oct 05, 2007 12.39 12.44 12.30 12.41 51,380,160 +0.04(+0.36%)
Oct 04, 2007 12.35 12.41 12.32 12.36 50,544,024 +0.02(+0.17%)
Oct 03, 2007 12.38 12.46 12.29 12.34 60,466,776 -0.14(-1.16%)
Oct 02, 2007 12.47 12.50 12.41 12.49 55,279,904 +0.05(+0.43%)
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.