FinancialContent is the trusted provider of stock market information to the media industry.
AT&T (NY: T)
37.91 USD  -0.47 (-1.22%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 13, 2019 38.01 38.35 37.74 37.91 39,225,300 -0.47(-1.22%)
Sep 12, 2019 38.37 38.48 37.73 38.38 42,662,803 -0.36(-0.93%)
Sep 11, 2019 37.93 38.75 37.71 38.74 55,046,300 +1.16(+3.09%)
Sep 10, 2019 37.21 37.72 36.97 37.58 47,998,391 +0.79(+2.15%)
Sep 09, 2019 37.82 38.14 36.71 36.79 117,836,697 +0.54(+1.49%)
Sep 06, 2019 35.95 36.37 35.91 36.25 29,266,000 +0.36(+1.00%)
Sep 05, 2019 35.90 35.98 35.75 35.89 21,747,963 +0.17(+0.48%)
Sep 04, 2019 35.53 35.82 35.44 35.72 20,746,625 +0.34(+0.96%)
Sep 03, 2019 35.08 35.39 34.92 35.38 20,542,148 +0.12(+0.34%)
Aug 30, 2019 35.18 35.35 35.07 35.26 21,610,100 +0.11(+0.31%)
Aug 29, 2019 35.11 35.33 35.05 35.15 23,295,287 +0.19(+0.54%)
Aug 28, 2019 34.67 34.98 34.53 34.96 24,368,211 +0.24(+0.69%)
Aug 27, 2019 35.01 35.04 34.63 34.72 32,084,162 -0.21(-0.60%)
Aug 26, 2019 34.97 35.14 34.71 34.93 23,198,452 +0.11(+0.32%)
Aug 23, 2019 35.30 35.44 34.64 34.82 33,864,000 -0.57(-1.61%)
Aug 22, 2019 35.24 35.50 35.08 35.39 21,460,880 +0.23(+0.65%)
Aug 21, 2019 35.19 35.25 34.97 35.16 21,914,723 +0.18(+0.51%)
Aug 20, 2019 35.29 35.30 34.90 34.98 21,802,006 -0.40(-1.13%)
Aug 19, 2019 35.01 35.44 34.99 35.38 26,134,592 +0.41(+1.17%)
Aug 16, 2019 34.48 35.00 34.40 34.97 31,102,900 +0.63(+1.83%)
Aug 15, 2019 34.24 34.46 33.96 34.34 24,367,581 +0.25(+0.73%)
Aug 14, 2019 34.60 34.63 34.02 34.09 34,609,503 -0.77(-2.21%)
Aug 13, 2019 34.37 34.96 34.37 34.86 31,598,453 +0.39(+1.13%)
Aug 12, 2019 34.47 34.58 34.27 34.47 18,683,619 -0.07(-0.20%)
Aug 09, 2019 34.43 34.59 34.15 34.54 22,866,700 +0.00(+0.00%)
Aug 08, 2019 34.25 34.54 34.07 34.54 28,494,731 +0.48(+1.41%)
Aug 07, 2019 33.60 34.16 33.36 34.06 37,946,803 +0.10(+0.29%)
Aug 06, 2019 33.51 33.97 33.29 33.96 31,658,215 +0.71(+2.14%)
Aug 05, 2019 33.70 33.94 33.19 33.25 37,053,644 -0.92(-2.69%)
Aug 02, 2019 33.80 34.34 33.54 34.17 36,476,200 +0.05(+0.15%)
Aug 01, 2019 34.48 34.60 34.01 34.12 41,041,787 +0.07(+0.21%)
Jul 31, 2019 34.05 34.48 33.89 34.05 40,630,353 -0.13(-0.38%)
Jul 30, 2019 34.44 34.64 34.08 34.18 33,925,816 -0.16(-0.47%)
Jul 29, 2019 34.07 34.45 33.94 34.34 30,937,234 +0.19(+0.56%)
Jul 26, 2019 33.74 34.23 33.59 34.15 34,149,300 +0.34(+1.01%)
Jul 25, 2019 33.58 33.99 33.45 33.81 39,016,453 +0.57(+1.71%)
Jul 24, 2019 32.18 33.39 32.18 33.24 48,281,391 +1.15(+3.58%)
Jul 23, 2019 32.15 32.16 31.51 32.09 45,558,322 -0.04(-0.12%)
Jul 22, 2019 32.75 32.75 32.07 32.13 35,520,541 -0.66(-2.01%)
Jul 19, 2019 33.23 33.27 32.77 32.79 32,156,700 -0.30(-0.91%)
Jul 18, 2019 33.19 33.20 32.84 33.09 32,126,406 -0.17(-0.51%)
Jul 17, 2019 33.56 33.58 33.25 33.26 18,794,827 -0.32(-0.95%)
Jul 16, 2019 33.68 33.72 33.51 33.58 17,869,047 -0.13(-0.39%)
Jul 15, 2019 33.66 33.74 33.57 33.71 20,254,393 +0.06(+0.18%)
Jul 12, 2019 33.53 33.66 33.38 33.65 23,251,700 +0.19(+0.57%)
Jul 11, 2019 33.99 34.02 33.26 33.46 28,863,393 -0.30(-0.89%)
Jul 10, 2019 33.74 33.84 33.62 33.76 25,350,898 +0.22(+0.66%)
Jul 09, 2019 33.59 33.66 33.40 33.54 30,935,636 -0.71(-2.07%)
Jul 08, 2019 34.13 34.36 34.07 34.25 31,840,194 -0.05(-0.15%)
Jul 05, 2019 33.98 34.37 33.94 34.30 24,506,900 +0.32(+0.94%)
Jul 03, 2019 33.96 34.04 33.87 33.98 20,136,400 +0.14(+0.41%)
Jul 02, 2019 33.47 33.87 33.37 33.84 26,633,844 +0.41(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.