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 (%)
Jun 30, 2003
6.335
6.409
6.147
6.221
11,750,522
-0.04(-0.62%)
Jun 27, 2003
6.386
6.451
6.163
6.260
11,536,719
-0.12(-1.82%)
Jun 26, 2003
6.344
6.380
6.267
6.377
9,884,152
+0.04(+0.66%)
Jun 25, 2003
6.454
6.574
6.331
6.335
13,224,249
-0.12(-1.85%)
Jun 24, 2003
6.409
6.506
6.406
6.454
12,240,630
+0.05(+0.71%)
Jun 23, 2003
6.606
6.622
6.383
6.409
11,019,383
-0.19(-2.94%)
Jun 20, 2003
6.609
6.642
6.512
6.603
23,533,532
+0.06(+0.94%)
Jun 19, 2003
6.538
6.625
6.499
6.541
11,847,368
+0.00(+0.05%)
Jun 18, 2003
6.464
6.554
6.415
6.538
18,861,108
+0.06(+0.90%)
Jun 17, 2003
6.519
6.622
6.419
6.480
29,524,050
-0.33(-4.80%)
Jun 16, 2003
6.803
6.813
6.706
6.806
11,070,126
+0.06(+0.96%)
Jun 13, 2003
6.819
6.897
6.661
6.742
20,597,218
-0.22(-3.11%)
Jun 12, 2003
6.848
7.059
6.755
6.958
26,467,064
+0.33(+5.02%)
Jun 11, 2003
6.238
6.632
6.234
6.625
26,614,344
+0.39(+6.22%)
Jun 10, 2003
6.270
6.280
6.083
6.238
14,441,784
+0.01(+0.10%)
Jun 09, 2003
6.293
6.464
6.173
6.231
10,715,541
-0.03(-0.46%)
Jun 06, 2003
6.373
6.438
6.215
6.260
14,950,456
-0.08(-1.27%)
Jun 05, 2003
6.331
6.415
6.302
6.341
11,403,981
-0.07(-1.11%)
Jun 04, 2003
6.286
6.422
6.234
6.412
13,914,547
+0.13(+2.01%)
Jun 03, 2003
6.415
6.419
6.225
6.286
12,016,616
-0.10(-1.52%)
Jun 02, 2003
6.425
6.529
6.322
6.383
20,593,504
+0.08(+1.33%)
May 30, 2003
6.147
6.299
6.144
6.299
22,380,666
+0.15(+2.42%)
May 29, 2003
5.956
6.183
5.911
6.150
32,979,558
+0.20(+3.37%)
May 28, 2003
6.066
6.118
5.947
5.950
23,153,884
-0.16(-2.64%)
May 27, 2003
6.115
6.244
6.005
6.112
22,083,012
-0.11(-1.77%)
May 23, 2003
6.044
6.296
6.028
6.221
22,146,750
+0.22(+3.72%)
May 22, 2003
5.911
6.031
5.879
5.998
13,250,549
+0.04(+0.65%)
May 21, 2003
5.795
5.995
5.785
5.960
21,091,966
+0.09(+1.54%)
May 20, 2003
5.672
5.885
5.672
5.869
20,050,486
+0.20(+3.48%)
May 19, 2003
5.746
5.798
5.659
5.672
18,310,666
-0.18(-3.15%)
May 16, 2003
5.675
5.969
5.656
5.856
42,937,968
+0.22(+3.90%)
May 15, 2003
5.556
5.682
5.510
5.637
15,200,770
+0.08(+1.45%)
May 14, 2003
5.488
5.585
5.420
5.556
18,064,374
+0.09(+1.66%)
May 13, 2003
5.317
5.491
5.304
5.465
16,548,567
+0.14(+2.67%)
May 12, 2003
5.375
5.378
5.226
5.323
19,495,402
-0.01(-0.24%)
May 09, 2003
5.252
5.349
5.242
5.336
13,903,408
+0.08(+1.54%)
May 08, 2003
5.178
5.323
5.171
5.255
16,243,487
-0.07(-1.28%)
May 07, 2003
5.333
5.359
5.245
5.323
15,535,244
-0.03(-0.48%)
May 06, 2003
5.410
5.494
5.317
5.349
20,269,240
-0.06(-1.14%)
May 05, 2003
5.494
5.530
5.317
5.410
17,478,968
-0.01(-0.18%)
May 02, 2003
5.407
5.472
5.317
5.420
19,633,090
+0.00(+0.00%)
May 01, 2003
5.510
5.523
5.329
5.420
15,895,090
-0.09(-1.64%)
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%)
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
.