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 (%)
May 29, 2015 14.99 15.02 14.90 14.90 69,264,080 -0.11(-0.75%)
May 28, 2015 15.08 15.09 14.95 15.02 45,407,268 -0.06(-0.43%)
May 27, 2015 14.99 15.14 14.93 15.08 84,900,152 +0.12(+0.81%)
May 26, 2015 14.93 15.00 14.78 14.96 94,225,000 -0.02(-0.12%)
May 22, 2015 15.05 14.98 14.98 14.98 61,069,048 -0.16(-1.03%)
May 21, 2015 14.91 15.20 14.89 15.13 96,354,208 +0.19(+1.30%)
May 20, 2015 14.86 14.98 14.79 14.94 63,228,200 +0.11(+0.73%)
May 19, 2015 15.01 15.04 14.74 14.83 88,698,720 -0.22(-1.43%)
May 18, 2015 14.79 15.11 14.79 15.05 138,161,296 +0.23(+1.57%)
May 15, 2015 14.72 14.84 14.67 14.81 65,507,240 +0.09(+0.59%)
May 14, 2015 14.70 14.76 14.67 14.73 55,412,664 +0.10(+0.68%)
May 13, 2015 14.51 14.73 14.48 14.63 80,535,064 +0.10(+0.71%)
May 12, 2015 14.37 14.64 14.26 14.52 95,669,208 +0.07(+0.51%)
May 11, 2015 14.52 14.54 14.40 14.45 49,782,784 -0.09(-0.59%)
May 08, 2015 14.55 14.60 14.49 14.54 64,156,740 +0.14(+0.96%)
May 07, 2015 14.35 14.48 14.29 14.40 52,480,008 -0.00(-0.03%)
May 06, 2015 14.54 14.58 14.27 14.40 71,155,856 -0.15(-1.01%)
May 05, 2015 14.88 14.92 14.52 14.55 73,712,736 -0.35(-2.35%)
May 04, 2015 14.85 14.98 14.78 14.90 49,359,408 +0.05(+0.32%)
May 01, 2015 14.91 14.98 14.73 14.85 79,189,656 -0.09(-0.64%)
Apr 30, 2015 14.97 15.06 14.91 14.95 68,818,824 -0.05(-0.34%)
Apr 29, 2015 14.92 15.20 14.90 15.00 94,380,600 -0.04(-0.29%)
Apr 28, 2015 14.79 15.09 14.74 15.04 112,843,952 +0.33(+2.26%)
Apr 27, 2015 14.69 14.80 14.69 14.71 56,701,944 +0.03(+0.24%)
Apr 24, 2015 14.76 14.81 14.65 14.67 97,451,336 -0.10(-0.64%)
Apr 23, 2015 14.43 14.84 14.38 14.77 211,770,784 +0.59(+4.17%)
Apr 22, 2015 14.14 14.19 14.04 14.18 68,966,304 +0.09(+0.61%)
Apr 21, 2015 14.17 14.17 14.06 14.09 45,704,552 -0.07(-0.52%)
Apr 20, 2015 14.09 14.18 14.09 14.16 56,353,220 +0.14(+0.98%)
Apr 17, 2015 14.09 14.11 13.97 14.03 68,872,736 -0.10(-0.73%)
Apr 16, 2015 14.13 14.20 14.11 14.13 40,784,588 -0.06(-0.43%)
Apr 15, 2015 14.11 14.22 14.08 14.19 46,019,208 +0.09(+0.61%)
Apr 14, 2015 14.20 14.21 14.07 14.10 42,331,108 -0.08(-0.58%)
Apr 13, 2015 14.13 14.27 14.11 14.19 52,682,704 +0.05(+0.34%)
Apr 10, 2015 14.14 14.16 14.09 14.14 34,912,696 +0.03(+0.24%)
Apr 09, 2015 14.06 14.15 14.00 14.10 48,841,868 +0.02(+0.12%)
Apr 08, 2015 14.12 14.17 14.05 14.09 49,551,988 -0.02(-0.12%)
Apr 07, 2015 14.19 14.23 14.10 14.10 56,429,536 -0.07(-0.51%)
Apr 06, 2015 14.10 14.21 14.06 14.18 54,008,192 +0.08(+0.60%)
Apr 02, 2015 13.99 14.09 14.09 14.09 45,312,992 +0.10(+0.73%)
Apr 01, 2015 13.87 14.00 13.85 13.99 59,633,268 +0.10(+0.74%)
Mar 31, 2015 14.02 14.05 13.89 13.89 65,591,884 -0.14(-0.97%)
Mar 30, 2015 13.96 14.05 13.95 14.02 44,443,968 +0.09(+0.67%)
Mar 27, 2015 14.01 14.02 13.91 13.93 49,024,868 -0.03(-0.21%)
Mar 26, 2015 13.88 14.09 13.87 13.96 71,997,312 +0.09(+0.61%)
Mar 25, 2015 14.05 14.08 13.87 13.87 68,554,600 -0.19(-1.36%)
Mar 24, 2015 14.13 14.22 14.07 14.07 47,318,792 -0.09(-0.63%)
Mar 23, 2015 14.19 14.33 14.16 14.16 56,385,300 +0.02(+0.15%)
Mar 20, 2015 14.15 14.29 14.13 14.13 90,870,376 +0.01(+0.09%)
Mar 19, 2015 14.25 14.25 14.11 14.12 46,816,688 -0.17(-1.16%)
Mar 18, 2015 14.01 14.29 13.90 14.29 112,484,360 +0.29(+2.10%)
Mar 17, 2015 13.97 14.09 13.94 13.99 56,192,024 -0.07(-0.48%)
Mar 16, 2015 13.95 14.08 13.90 14.06 48,267,396 +0.13(+0.92%)
Mar 13, 2015 14.03 14.05 13.87 13.93 63,025,688 -0.16(-1.12%)
Mar 12, 2015 13.97 14.13 13.91 14.09 63,516,316 +0.22(+1.56%)
Mar 11, 2015 13.99 13.99 13.83 13.87 68,226,680 -0.07(-0.49%)
Mar 10, 2015 14.15 14.15 13.93 13.94 76,326,992 -0.24(-1.71%)
Mar 09, 2015 14.23 14.29 14.17 14.19 45,758,468 -0.06(-0.39%)
Mar 06, 2015 14.28 14.36 14.19 14.24 93,479,312 -0.22(-1.53%)
Mar 05, 2015 14.53 14.55 14.46 14.46 34,139,304 +0.00(+0.00%)
Mar 04, 2015 14.65 14.64 14.45 14.46 54,989,256 -0.17(-1.19%)
Mar 03, 2015 14.69 14.74 14.61 14.64 47,490,612 -0.10(-0.66%)
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.