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
)
17.11
+0.03 (+0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2003
5.572
5.637
5.488
5.510
20,848,150
-0.04(-0.76%)
Apr 29, 2003
5.462
5.575
5.423
5.552
22,127,258
+0.07(+1.36%)
Apr 28, 2003
5.281
5.536
5.271
5.478
24,040,040
+0.20(+3.73%)
Apr 25, 2003
5.300
5.397
5.233
5.281
20,605,572
-0.07(-1.33%)
Apr 24, 2003
5.287
5.611
5.203
5.352
54,927,664
-0.15(-2.65%)
Apr 23, 2003
5.139
5.533
5.074
5.498
94,582,160
+1.03(+23.17%)
Apr 22, 2003
4.425
4.476
4.347
4.463
29,676,898
-0.03(-0.72%)
Apr 21, 2003
4.573
4.606
4.486
4.496
15,700,779
-0.10(-2.25%)
Apr 17, 2003
4.415
4.654
4.370
4.599
30,384,214
+0.18(+4.17%)
Apr 16, 2003
4.492
4.509
4.360
4.415
22,845,092
-0.02(-0.51%)
Apr 15, 2003
4.551
4.551
4.395
4.437
31,150,936
-0.10(-2.28%)
Apr 14, 2003
4.541
4.573
4.473
4.541
16,426,659
+0.00(+0.00%)
Apr 11, 2003
4.638
4.657
4.541
4.541
25,745,206
-0.09(-1.89%)
Apr 10, 2003
4.709
4.709
4.486
4.628
31,901,878
-0.11(-2.39%)
Apr 09, 2003
4.883
4.890
4.735
4.741
24,120,796
-0.14(-2.91%)
Apr 08, 2003
4.803
4.906
4.803
4.883
20,421,162
+0.08(+1.68%)
Apr 07, 2003
5.010
5.035
4.799
4.803
27,175,616
-0.09(-1.91%)
Apr 04, 2003
4.958
4.990
4.796
4.896
31,192,088
+0.06(+1.34%)
Apr 03, 2003
5.171
5.181
4.816
4.832
34,710,096
-0.30(-5.92%)
Apr 02, 2003
5.258
5.262
5.097
5.136
25,305,842
-0.16(-2.99%)
Apr 01, 2003
5.375
5.397
5.194
5.294
15,104,853
+0.06(+1.11%)
Mar 31, 2003
5.365
5.368
5.233
5.236
94,339,576
-0.19(-3.46%)
Mar 28, 2003
5.456
5.456
5.342
5.423
9,556,794
-0.01(-0.18%)
Mar 27, 2003
5.456
5.475
5.352
5.433
10,984,729
-0.05(-1.00%)
Mar 26, 2003
5.449
5.504
5.297
5.488
19,698,996
+0.04(+0.71%)
Mar 25, 2003
5.378
5.504
5.355
5.449
9,805,561
+0.07(+1.38%)
Mar 24, 2003
5.381
5.430
5.271
5.375
9,176,218
-0.06(-1.13%)
Mar 21, 2003
5.449
5.449
5.326
5.436
16,961,322
+0.05(+1.02%)
Mar 20, 2003
5.371
5.478
5.336
5.381
13,884,534
-0.09(-1.65%)
Mar 19, 2003
5.575
5.575
5.401
5.472
11,107,565
-0.07(-1.28%)
Mar 18, 2003
5.510
5.601
5.410
5.543
9,982,545
-0.03(-0.46%)
Mar 17, 2003
5.203
5.591
5.187
5.569
18,250,950
+0.34(+6.49%)
Mar 14, 2003
5.326
5.336
5.116
5.229
21,129,714
-0.05(-0.86%)
Mar 13, 2003
5.423
5.449
5.187
5.275
17,853,974
+0.06(+1.18%)
Mar 12, 2003
5.207
5.236
5.090
5.213
18,851,208
+0.04(+0.75%)
Mar 11, 2003
5.491
5.491
5.171
5.174
26,101,030
-0.26(-4.70%)
Mar 10, 2003
5.659
5.659
5.423
5.430
15,836,611
-0.23(-4.05%)
Mar 07, 2003
5.682
5.743
5.585
5.659
15,232,949
-0.14(-2.40%)
Mar 06, 2003
5.992
5.992
5.775
5.798
10,583,731
-0.19(-3.24%)
Mar 05, 2003
5.882
5.998
5.843
5.992
11,287,952
+0.15(+2.54%)
Mar 04, 2003
6.011
6.011
5.843
5.843
10,732,249
-0.14(-2.27%)
Mar 03, 2003
6.011
6.060
5.940
5.979
10,410,770
-0.01(-0.22%)
Feb 28, 2003
6.018
6.060
5.921
5.992
10,102,287
-0.03(-0.43%)
Feb 27, 2003
6.099
6.099
5.924
6.018
10,109,094
-0.00(-0.05%)
Feb 26, 2003
5.931
6.141
5.853
6.021
14,608,866
+0.09(+1.53%)
Feb 25, 2003
5.911
5.976
5.759
5.931
13,264,164
+0.02(+0.38%)
Feb 24, 2003
6.044
6.044
5.843
5.908
8,039,440
-0.10(-1.61%)
Feb 21, 2003
5.898
6.053
5.860
6.005
18,597,490
+0.11(+1.81%)
Feb 20, 2003
6.050
6.137
5.837
5.898
24,548,712
-0.10(-1.72%)
Feb 19, 2003
5.753
6.031
5.737
6.002
21,109,294
+0.27(+4.62%)
Feb 18, 2003
5.817
5.837
5.682
5.737
15,282,455
-0.04(-0.67%)
Feb 14, 2003
5.630
5.775
5.594
5.775
13,115,955
+0.12(+2.17%)
Feb 13, 2003
5.688
5.724
5.617
5.653
16,491,017
-0.04(-0.68%)
Feb 12, 2003
5.785
5.785
5.669
5.691
12,112,224
-0.06(-1.12%)
Feb 11, 2003
5.834
5.850
5.708
5.756
14,642,901
-0.02(-0.39%)
Feb 10, 2003
5.575
5.795
5.536
5.779
22,502,882
+0.22(+3.95%)
Feb 07, 2003
5.817
5.843
5.514
5.559
16,923,264
-0.20(-3.48%)
Feb 06, 2003
5.866
5.892
5.656
5.759
16,619,113
-0.17(-2.94%)
Feb 05, 2003
6.053
6.134
5.905
5.934
12,296,943
-0.07(-1.13%)
Feb 04, 2003
6.147
6.147
5.850
6.002
18,115,118
-0.15(-2.37%)
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
.