Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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 29, 2002
4.993
5.123
4.967
5.074
27,487,502
+0.00(+0.00%)
Mar 28, 2002
4.993
5.123
4.967
5.074
27,475,436
+0.08(+1.62%)
Mar 27, 2002
4.916
5.022
4.848
4.993
43,348,248
+0.10(+1.98%)
Mar 26, 2002
4.958
5.006
4.880
4.896
26,321,022
-0.04(-0.72%)
Mar 25, 2002
5.119
5.142
4.932
4.932
22,664,396
-0.19(-3.66%)
Mar 22, 2002
5.094
5.123
4.984
5.119
26,130,114
+0.01(+0.25%)
Mar 21, 2002
4.864
5.113
4.864
5.106
37,507,176
+0.20(+4.02%)
Mar 20, 2002
4.942
5.052
4.864
4.909
27,137,248
-0.18(-3.56%)
Mar 19, 2002
5.123
5.152
5.042
5.090
22,875,414
-0.04(-0.69%)
Mar 18, 2002
5.129
5.187
5.010
5.126
23,384,706
+0.02(+0.32%)
Mar 15, 2002
5.048
5.132
5.016
5.110
41,645,864
+0.08(+1.67%)
Mar 14, 2002
5.077
5.087
4.977
5.026
29,790,762
-0.05(-1.02%)
Mar 13, 2002
5.210
5.210
5.026
5.077
30,133,590
-0.14(-2.66%)
Mar 12, 2002
5.139
5.236
5.074
5.216
33,227,086
+0.02(+0.44%)
Mar 11, 2002
5.184
5.236
5.136
5.194
44,422,216
+0.06(+1.20%)
Mar 08, 2002
5.178
5.236
5.084
5.132
36,334,508
+0.00(+0.00%)
Mar 07, 2002
5.252
5.265
5.100
5.132
29,852,954
-0.12(-2.22%)
Mar 06, 2002
5.216
6.125
5.103
5.249
36,702,708
+0.06(+1.12%)
Mar 05, 2002
5.152
5.291
5.097
5.191
36,600,292
+0.00(+0.06%)
Mar 04, 2002
5.126
5.191
5.074
5.187
36,222,500
+0.05(+1.07%)
Mar 01, 2002
5.106
5.171
5.022
5.132
32,931,598
+0.11(+2.19%)
Feb 28, 2002
4.993
5.106
4.980
5.022
33,338,784
+0.03(+0.58%)
Feb 27, 2002
4.900
5.058
4.880
4.993
38,327,116
+0.08(+1.64%)
Feb 26, 2002
4.929
4.997
4.816
4.913
31,968,710
-0.10(-1.94%)
Feb 25, 2002
4.832
5.010
4.764
5.010
54,809,472
+0.26(+5.44%)
Feb 22, 2002
4.686
4.806
4.648
4.751
66,788,956
+0.11(+2.44%)
Feb 21, 2002
4.767
4.832
4.638
4.638
55,769,264
-0.15(-3.11%)
Feb 20, 2002
4.712
4.829
4.593
4.787
116,714,984
+0.20(+4.44%)
Feb 19, 2002
4.774
4.777
4.583
4.583
50,159,632
-0.20(-4.19%)
Feb 18, 2002
5.042
5.052
4.767
4.783
60,329,372
+0.00(+0.00%)
Feb 15, 2002
5.042
5.052
4.767
4.783
60,222,008
-0.27(-5.43%)
Feb 14, 2002
5.158
5.197
4.961
5.058
63,072,304
-0.11(-2.19%)
Feb 13, 2002
5.100
5.255
5.094
5.171
23,911,634
+0.04(+0.82%)
Feb 12, 2002
5.132
5.200
5.123
5.129
20,542,452
-0.08(-1.61%)
Feb 11, 2002
5.139
5.294
5.139
5.213
20,893,634
-0.07(-1.35%)
Feb 08, 2002
5.168
5.788
5.139
5.284
32,634,874
+0.15(+2.83%)
Feb 07, 2002
5.139
5.291
5.081
5.139
45,216,476
+0.10(+1.92%)
Feb 06, 2002
5.268
5.388
4.967
5.042
67,016,064
-0.22(-4.12%)
Feb 05, 2002
5.042
5.443
5.029
5.258
56,157,576
-0.01(-0.18%)
Feb 04, 2002
5.543
5.546
5.165
5.268
50,604,260
-0.33(-5.94%)
Feb 01, 2002
5.672
5.688
5.543
5.601
33,410,878
-0.12(-2.09%)
Jan 31, 2002
5.633
5.721
5.507
5.721
50,017,612
+0.08(+1.43%)
Jan 30, 2002
5.688
5.704
5.381
5.640
53,072,436
-0.12(-2.02%)
Jan 29, 2002
5.937
6.018
5.750
5.756
45,237,516
-0.20(-3.31%)
Jan 28, 2002
5.882
5.966
5.879
5.953
19,819,976
-0.01(-0.22%)
Jan 25, 2002
5.911
6.008
5.872
5.966
18,496,312
-0.01(-0.16%)
Jan 24, 2002
5.821
5.976
5.821
5.976
27,874,576
+0.13(+2.15%)
Jan 23, 2002
5.801
5.921
5.795
5.850
26,887,244
-0.01(-0.17%)
Jan 22, 2002
5.969
6.050
5.834
5.860
24,186,082
-0.13(-2.16%)
Jan 21, 2002
5.882
5.995
5.879
5.989
29,732,902
+0.00(+0.00%)
Jan 18, 2002
5.882
5.995
5.879
5.989
29,654,002
+0.05(+0.87%)
Jan 17, 2002
5.986
6.050
5.902
5.937
31,281,198
-0.03(-0.54%)
Jan 16, 2002
6.060
6.073
5.969
5.969
27,152,100
-0.11(-1.86%)
Jan 15, 2002
6.076
6.167
6.047
6.083
34,590,044
-0.03(-0.48%)
Jan 14, 2002
6.154
6.183
6.063
6.112
36,304,496
-0.06(-1.05%)
Jan 11, 2002
6.118
6.221
6.079
6.176
31,844,326
+0.07(+1.11%)
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
.