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, 2006
8.956
9.037
8.956
9.014
54,899,508
+0.06(+0.69%)
Jun 29, 2006
8.862
8.982
8.862
8.952
53,447,440
+0.09(+1.06%)
Jun 28, 2006
8.843
8.868
8.804
8.859
45,957,824
+0.02(+0.22%)
Jun 27, 2006
8.849
8.885
8.820
8.839
30,536,134
+0.01(+0.07%)
Jun 26, 2006
8.830
8.898
8.788
8.833
34,945,560
-0.01(-0.15%)
Jun 23, 2006
8.775
8.923
8.742
8.846
32,409,312
+0.03(+0.29%)
Jun 22, 2006
8.836
8.868
8.768
8.820
43,718,304
-0.01(-0.15%)
Jun 21, 2006
8.914
8.920
8.791
8.833
69,720,016
-0.08(-0.91%)
Jun 20, 2006
8.998
9.053
8.904
8.914
63,841,192
-0.08(-0.93%)
Jun 19, 2006
8.991
9.059
8.982
8.998
59,370,508
+0.02(+0.18%)
Jun 16, 2006
8.962
9.017
8.940
8.982
61,360,332
+0.02(+0.22%)
Jun 15, 2006
8.797
8.969
8.787
8.962
80,128,928
+0.18(+2.06%)
Jun 14, 2006
8.717
8.788
8.697
8.781
52,609,864
+0.05(+0.56%)
Jun 13, 2006
8.616
8.768
8.594
8.733
71,533,168
+0.12(+1.35%)
Jun 12, 2006
8.626
8.755
8.613
8.616
46,641,932
+0.01(+0.15%)
Jun 09, 2006
8.581
8.678
8.542
8.603
36,396,388
+0.01(+0.15%)
Jun 08, 2006
8.620
8.713
8.452
8.591
82,510,464
-0.00(-0.04%)
Jun 07, 2006
8.662
8.697
8.591
8.594
37,599,072
-0.05(-0.52%)
Jun 06, 2006
8.597
8.752
8.565
8.639
64,881,124
+0.04(+0.49%)
Jun 05, 2006
8.613
8.717
8.587
8.597
38,514,932
-0.04(-0.49%)
Jun 02, 2006
8.710
8.713
8.555
8.639
40,941,644
-0.06(-0.67%)
Jun 01, 2006
8.516
8.710
8.481
8.697
88,889,296
+0.27(+3.26%)
May 31, 2006
8.355
8.426
8.300
8.422
52,651,944
+0.07(+0.85%)
May 30, 2006
8.548
8.548
8.338
8.351
52,439,068
-0.13(-1.49%)
May 26, 2006
8.358
8.494
8.345
8.477
36,923,008
+0.17(+2.06%)
May 25, 2006
8.258
8.309
8.209
8.306
35,639,260
+0.08(+0.94%)
May 24, 2006
8.183
8.251
8.144
8.229
43,034,504
+0.07(+0.83%)
May 23, 2006
8.086
8.261
8.083
8.161
41,592,028
+0.00(+0.04%)
May 22, 2006
8.174
8.287
8.115
8.157
54,296,156
-0.01(-0.16%)
May 19, 2006
8.080
8.225
8.038
8.170
67,208,520
+0.17(+2.18%)
May 18, 2006
8.096
8.141
7.989
7.996
51,113,860
-0.12(-1.43%)
May 17, 2006
8.296
8.300
8.051
8.112
54,382,484
-0.22(-2.60%)
May 16, 2006
8.351
8.367
8.271
8.329
26,879,510
-0.01(-0.08%)
May 15, 2006
8.303
8.351
8.241
8.335
37,955,204
+0.05(+0.66%)
May 12, 2006
8.439
8.448
8.280
8.280
40,202,460
-0.16(-1.88%)
May 11, 2006
8.458
8.503
8.380
8.439
46,791,688
-0.02(-0.23%)
May 10, 2006
8.503
8.526
8.413
8.458
35,987,656
-0.05(-0.53%)
May 09, 2006
8.448
8.513
8.419
8.503
31,540,484
+0.05(+0.65%)
May 08, 2006
8.435
8.484
8.387
8.448
38,157,252
+0.05(+0.65%)
May 05, 2006
8.448
8.452
8.361
8.393
31,945,504
+0.02(+0.19%)
May 04, 2006
8.468
8.468
8.355
8.377
31,331,014
-0.02(-0.27%)
May 03, 2006
8.455
8.477
8.361
8.400
30,659,590
-0.05(-0.65%)
May 02, 2006
8.510
8.513
8.442
8.455
36,045,828
+0.00(+0.00%)
May 01, 2006
8.529
8.552
8.435
8.455
32,760,184
-0.02(-0.19%)
Apr 28, 2006
8.526
8.548
8.442
8.471
43,852,280
-0.05(-0.64%)
Apr 27, 2006
8.455
8.552
8.403
8.526
40,504,756
+0.07(+0.84%)
Apr 26, 2006
8.329
8.516
8.306
8.455
72,769,880
+0.18(+2.19%)
Apr 25, 2006
8.322
8.416
8.225
8.274
74,286,000
+0.02(+0.27%)
Apr 24, 2006
8.193
8.261
8.128
8.251
46,940,516
+0.06(+0.71%)
Apr 21, 2006
8.254
8.290
8.177
8.193
47,340,584
+0.00(+0.04%)
Apr 20, 2006
8.322
8.332
8.190
8.190
49,341,548
-0.13(-1.59%)
Apr 19, 2006
8.338
8.429
8.241
8.322
42,143,708
-0.06(-0.73%)
Apr 18, 2006
8.222
8.410
8.225
8.384
48,347,720
+0.16(+2.01%)
Apr 17, 2006
8.274
8.313
8.190
8.219
24,203,408
-0.05(-0.59%)
Apr 13, 2006
8.280
8.300
8.222
8.267
42,180,528
-0.01(-0.16%)
Apr 12, 2006
8.403
8.403
8.235
8.280
44,674,696
-0.05(-0.62%)
Apr 11, 2006
8.397
8.442
8.254
8.332
52,163,072
-0.08(-0.96%)
Apr 10, 2006
8.455
8.464
8.380
8.413
31,293,264
-0.04(-0.50%)
Apr 07, 2006
8.552
8.574
8.439
8.455
68,098,696
-0.09(-1.10%)
Apr 06, 2006
8.645
8.713
8.510
8.548
55,193,452
-0.21(-2.36%)
Apr 05, 2006
8.768
8.788
8.720
8.755
56,096,312
-0.01(-0.11%)
Apr 04, 2006
8.739
8.807
8.713
8.765
33,952,656
+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
.