Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
AT&T Inc
(NY:
T
)
18.22
+0.60 (+3.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2005
6.066
6.073
6.021
6.060
14,862,584
+0.02(+0.27%)
Mar 30, 2005
5.982
6.057
5.982
6.044
15,162,713
+0.07(+1.25%)
Mar 29, 2005
6.024
6.092
5.950
5.969
12,347,068
-0.11(-1.86%)
Mar 28, 2005
6.073
6.205
6.066
6.083
15,179,112
+0.04(+0.59%)
Mar 24, 2005
6.044
6.092
6.008
6.047
9,738,419
-0.01(-0.11%)
Mar 23, 2005
6.037
6.141
6.015
6.053
15,715,631
+0.04(+0.70%)
Mar 22, 2005
6.053
6.089
6.011
6.011
7,918,769
-0.04(-0.69%)
Mar 21, 2005
6.066
6.099
6.015
6.053
8,563,893
-0.04(-0.64%)
Mar 18, 2005
6.092
6.115
5.979
6.092
16,295,778
-0.01(-0.16%)
Mar 17, 2005
6.086
6.108
6.011
6.102
9,895,600
+0.03(+0.43%)
Mar 16, 2005
6.144
6.179
6.070
6.076
10,541,033
-0.09(-1.42%)
Mar 15, 2005
6.270
6.283
6.144
6.163
7,348,524
-0.11(-1.80%)
Mar 14, 2005
6.228
6.280
6.225
6.276
10,595,180
+0.02(+0.36%)
Mar 11, 2005
6.260
6.296
6.231
6.254
6,462,060
-0.01(-0.21%)
Mar 10, 2005
6.270
6.318
6.244
6.267
7,356,259
+0.00(+0.00%)
Mar 09, 2005
6.283
6.315
6.231
6.267
12,489,706
-0.04(-0.56%)
Mar 08, 2005
6.399
6.399
6.286
6.302
14,564,620
-0.06(-1.02%)
Mar 07, 2005
6.409
6.432
6.367
6.367
9,254,499
-0.05(-0.76%)
Mar 04, 2005
6.393
6.438
6.360
6.415
9,042,552
+0.02(+0.30%)
Mar 03, 2005
6.354
6.396
6.328
6.396
8,480,970
+0.05(+0.82%)
Mar 02, 2005
6.348
6.396
6.335
6.344
12,542,616
+0.00(+0.00%)
Mar 01, 2005
6.263
6.367
6.263
6.344
15,392,296
+0.06(+1.03%)
Feb 28, 2005
6.283
6.318
6.251
6.280
21,854,356
-0.01(-0.15%)
Feb 25, 2005
6.234
6.306
6.192
6.289
13,974,572
+0.03(+0.41%)
Feb 24, 2005
6.225
6.280
6.212
6.263
13,835,337
+0.02(+0.31%)
Feb 23, 2005
6.154
6.273
6.144
6.244
19,886,498
+0.15(+2.38%)
Feb 22, 2005
6.234
6.360
6.099
6.099
33,911,504
-0.17(-2.78%)
Feb 18, 2005
6.276
6.306
6.247
6.273
12,974,245
-0.00(-0.05%)
Feb 17, 2005
6.289
6.322
6.238
6.276
18,054,474
-0.01(-0.15%)
Feb 16, 2005
6.318
6.351
6.270
6.286
15,226,142
-0.03(-0.51%)
Feb 15, 2005
6.276
6.370
6.276
6.318
19,923,628
+0.04(+0.67%)
Feb 14, 2005
6.283
6.335
6.218
6.276
34,469,064
+0.02(+0.26%)
Feb 11, 2005
6.263
6.306
6.209
6.260
17,346,540
-0.00(-0.05%)
Feb 10, 2005
6.318
6.328
6.238
6.263
19,573,684
-0.07(-1.12%)
Feb 09, 2005
6.383
6.386
6.325
6.335
17,335,710
-0.06(-0.91%)
Feb 08, 2005
6.335
6.403
6.331
6.393
22,991,444
+0.04(+0.66%)
Feb 07, 2005
6.360
6.399
6.302
6.351
19,898,566
-0.05(-0.76%)
Feb 04, 2005
6.348
6.409
6.312
6.399
36,818,428
+0.02(+0.25%)
Feb 03, 2005
6.341
6.396
6.302
6.383
35,259,920
+0.05(+0.77%)
Feb 02, 2005
6.186
6.335
6.179
6.335
66,584,128
+0.15(+2.40%)
Feb 01, 2005
6.212
6.225
6.150
6.186
59,485,296
-0.02(-0.26%)
Jan 31, 2005
6.083
6.218
5.982
6.202
97,541,992
-0.17(-2.64%)
Jan 28, 2005
6.335
6.467
6.296
6.370
62,076,928
+0.04(+0.56%)
Jan 27, 2005
6.360
6.406
6.238
6.335
96,306,816
+0.37(+6.23%)
Jan 26, 2005
5.979
5.982
5.892
5.963
15,461,914
-0.03(-0.49%)
Jan 25, 2005
6.002
6.044
5.982
5.992
13,827,911
+0.01(+0.16%)
Jan 24, 2005
5.856
6.037
5.811
5.982
22,196,256
+0.14(+2.38%)
Jan 21, 2005
5.811
5.918
5.685
5.843
26,335,564
+0.00(+0.06%)
Jan 20, 2005
6.028
6.057
5.805
5.840
32,509,562
-0.14(-2.38%)
Jan 19, 2005
6.066
6.137
5.982
5.982
17,888,628
-0.09(-1.44%)
Jan 18, 2005
6.050
6.144
6.037
6.070
16,095,589
+0.04(+0.59%)
Jan 14, 2005
6.044
6.115
6.018
6.034
12,121,507
+0.00(+0.00%)
Jan 13, 2005
6.005
6.128
6.005
6.034
19,195,892
+0.01(+0.16%)
Jan 12, 2005
5.979
6.040
5.863
6.024
10,919,443
+0.03(+0.54%)
Jan 11, 2005
6.018
6.083
5.976
5.992
11,371,493
-0.04(-0.59%)
Jan 10, 2005
6.076
6.089
5.979
6.028
19,162,166
-0.05(-0.75%)
Jan 07, 2005
6.011
6.102
5.989
6.073
11,210,908
+0.06(+1.02%)
Jan 06, 2005
5.973
6.044
5.973
6.011
12,795,714
+0.04(+0.59%)
Jan 05, 2005
5.940
6.037
5.924
5.976
18,207,012
+0.05(+0.87%)
Jan 04, 2005
6.079
6.095
5.905
5.924
36,227,760
-0.16(-2.55%)
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
.