Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AT&T Inc (NY: T )

18.90 -0.11 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 8.282 8.356 8.282 8.335 59,368,860 +0.06(+0.69%)
Jun 29, 2006 8.195 8.305 8.195 8.279 57,798,580 +0.09(+1.06%)
Jun 28, 2006 8.177 8.201 8.141 8.192 49,699,236 +0.02(+0.22%)
Jun 27, 2006 8.183 8.216 8.156 8.174 33,022,072 +0.01(+0.07%)
Jun 26, 2006 8.165 8.228 8.126 8.168 37,790,468 -0.01(-0.15%)
Jun 23, 2006 8.114 8.252 8.084 8.180 35,047,744 +0.02(+0.29%)
Jun 22, 2006 8.171 8.201 8.108 8.156 47,277,400 -0.01(-0.15%)
Jun 21, 2006 8.243 8.249 8.129 8.168 75,395,896 -0.07(-0.91%)
Jun 20, 2006 8.320 8.371 8.234 8.243 69,038,488 -0.08(-0.93%)
Jun 19, 2006 8.314 8.377 8.305 8.320 64,203,840 +0.01(+0.18%)
Jun 16, 2006 8.287 8.338 8.267 8.305 66,355,656 +0.02(+0.22%)
Jun 15, 2006 8.135 8.293 8.125 8.287 86,652,200 +0.17(+2.06%)
Jun 14, 2006 8.060 8.126 8.042 8.120 56,892,816 +0.04(+0.56%)
Jun 13, 2006 7.968 8.108 7.947 8.075 77,356,656 +0.11(+1.35%)
Jun 12, 2006 7.977 8.096 7.965 7.968 50,439,040 +0.01(+0.15%)
Jun 09, 2006 7.935 8.024 7.899 7.956 39,359,408 +0.01(+0.15%)
Jun 08, 2006 7.971 8.057 7.815 7.944 89,227,616 -0.00(-0.04%)
Jun 07, 2006 8.010 8.042 7.944 7.947 40,660,000 -0.04(-0.52%)
Jun 06, 2006 7.950 8.093 7.920 7.989 70,163,080 +0.04(+0.49%)
Jun 05, 2006 7.965 8.060 7.941 7.950 41,650,420 -0.04(-0.49%)
Jun 02, 2006 8.054 8.057 7.911 7.989 44,274,692 -0.05(-0.67%)
Jun 01, 2006 7.875 8.054 7.842 8.042 96,125,744 +0.25(+3.26%)
May 31, 2006 7.726 7.791 7.675 7.788 56,938,324 +0.07(+0.85%)
May 30, 2006 7.905 7.905 7.711 7.723 56,708,116 -0.12(-1.49%)
May 26, 2006 7.729 7.854 7.717 7.839 39,928,900 +0.16(+2.06%)
May 25, 2006 7.636 7.684 7.591 7.681 38,540,640 +0.07(+0.94%)
May 24, 2006 7.567 7.630 7.531 7.609 46,537,932 +0.06(+0.83%)
May 23, 2006 7.478 7.639 7.475 7.546 44,978,024 +0.00(+0.04%)
May 22, 2006 7.558 7.663 7.504 7.543 58,716,392 -0.01(-0.16%)
May 19, 2006 7.472 7.606 7.433 7.555 72,679,944 +0.16(+2.18%)
May 18, 2006 7.487 7.528 7.388 7.394 55,275,024 -0.11(-1.43%)
May 17, 2006 7.672 7.675 7.445 7.501 58,809,744 -0.20(-2.60%)
May 16, 2006 7.723 7.738 7.648 7.702 29,067,762 -0.01(-0.08%)
May 15, 2006 7.678 7.723 7.621 7.708 41,045,128 +0.05(+0.66%)
May 12, 2006 7.803 7.812 7.657 7.657 43,475,332 -0.15(-1.88%)
May 11, 2006 7.821 7.863 7.750 7.803 50,600,988 -0.02(-0.23%)
May 10, 2006 7.863 7.884 7.779 7.821 38,917,400 -0.04(-0.53%)
May 09, 2006 7.812 7.872 7.785 7.863 34,108,188 +0.05(+0.65%)
May 08, 2006 7.800 7.845 7.756 7.812 41,263,620 +0.05(+0.65%)
May 05, 2006 7.812 7.815 7.732 7.761 34,546,180 +0.01(+0.19%)
May 04, 2006 7.830 7.830 7.726 7.747 33,881,660 -0.02(-0.27%)
May 03, 2006 7.818 7.839 7.732 7.767 33,155,578 -0.05(-0.65%)
May 02, 2006 7.869 7.872 7.806 7.818 38,980,308 +0.00(+0.00%)
May 01, 2006 7.887 7.908 7.800 7.818 35,427,180 -0.01(-0.19%)
Apr 28, 2006 7.884 7.905 7.806 7.833 47,422,280 -0.05(-0.64%)
Apr 27, 2006 7.818 7.908 7.770 7.884 43,802,236 +0.07(+0.84%)
Apr 26, 2006 7.702 7.875 7.681 7.818 78,694,056 +0.17(+2.19%)
Apr 25, 2006 7.696 7.782 7.606 7.651 80,333,600 +0.02(+0.27%)
Apr 24, 2006 7.576 7.639 7.516 7.630 50,761,928 +0.05(+0.71%)
Apr 21, 2006 7.633 7.666 7.561 7.576 51,194,568 +0.00(+0.04%)
Apr 20, 2006 7.696 7.705 7.573 7.573 53,358,432 -0.12(-1.59%)
Apr 19, 2006 7.711 7.794 7.621 7.696 45,574,616 -0.06(-0.73%)
Apr 18, 2006 7.603 7.776 7.606 7.753 52,283,692 +0.15(+2.01%)
Apr 17, 2006 7.651 7.687 7.573 7.600 26,173,800 -0.04(-0.59%)
Apr 13, 2006 7.657 7.675 7.603 7.645 45,614,432 -0.01(-0.16%)
Apr 12, 2006 7.770 7.770 7.615 7.657 48,311,648 -0.05(-0.62%)
Apr 11, 2006 7.764 7.806 7.633 7.705 56,409,652 -0.07(-0.96%)
Apr 10, 2006 7.818 7.827 7.750 7.779 33,840,840 -0.04(-0.50%)
Apr 07, 2006 7.908 7.929 7.803 7.818 73,642,592 -0.09(-1.10%)
Apr 06, 2006 7.995 8.057 7.869 7.905 59,686,732 -0.19(-2.36%)
Apr 05, 2006 8.108 8.126 8.063 8.096 60,663,096 -0.01(-0.11%)
Apr 04, 2006 8.081 8.144 8.057 8.105 36,716,732 +0.05(+0.63%)
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.