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
)
18.28
-0.02 (-0.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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, 2010
8.064
8.147
8.037
8.064
76,685
-0.09(-1.10%)
Jun 29, 2010
8.287
8.301
8.091
8.154
131,050
-0.11(-1.33%)
Jun 25, 2010
8.264
8.384
8.227
8.264
155,315,200
-0.09(-1.04%)
Jun 24, 2010
8.351
8.507
8.334
8.351
41,630
-0.13(-1.53%)
Jun 23, 2010
8.467
8.534
8.451
8.481
77,498,344
+0.03(+0.32%)
Jun 22, 2010
8.477
8.534
8.431
8.454
3,389
-0.04(-0.48%)
Jun 21, 2010
8.527
8.537
8.451
8.495
50,356,004
+0.02(+0.20%)
Jun 18, 2010
8.477
8.554
8.411
8.477
121,685,352
-0.05(-0.55%)
Jun 17, 2010
8.517
8.524
8.374
8.524
36,363
+0.02(+0.20%)
Jun 16, 2010
8.507
8.511
8.441
8.507
59,834,676
-0.01(-0.08%)
Jun 15, 2010
8.514
8.514
8.404
8.514
31,893
+0.12(+1.47%)
Jun 14, 2010
8.457
8.517
8.384
8.391
74,635,032
-0.04(-0.47%)
Jun 11, 2010
8.404
8.447
8.344
8.431
71,239,824
-0.05(-0.59%)
Jun 10, 2010
8.481
8.507
8.394
8.481
83,468
+0.18(+2.17%)
Jun 09, 2010
8.367
8.404
8.267
8.301
99,487,960
-0.02(-0.28%)
Jun 08, 2010
8.137
8.344
8.117
8.324
124,368,624
+0.22(+2.67%)
Jun 07, 2010
8.111
8.217
8.071
8.107
112,072,168
+0.05(+0.62%)
Jun 04, 2010
8.057
8.181
8.011
8.057
110,600,424
-0.21(-2.54%)
Jun 03, 2010
8.294
8.311
8.204
8.267
9,329
+0.01(+0.08%)
Jun 02, 2010
8.261
8.264
8.131
8.261
76,874,168
+0.15(+1.85%)
Jun 01, 2010
8.091
8.267
8.041
8.111
10,817
+0.01(+0.12%)
May 28, 2010
8.101
8.244
8.097
8.101
90,988,976
-0.11(-1.34%)
May 27, 2010
8.137
8.221
8.084
8.211
82,665,664
+0.17(+2.07%)
May 26, 2010
8.104
8.141
8.008
8.044
32,016
-0.06(-0.78%)
May 25, 2010
8.031
8.131
7.927
8.107
58,054
-0.04(-0.45%)
May 24, 2010
8.237
8.251
8.101
8.144
90,049,032
-0.14(-1.69%)
May 21, 2010
8.121
8.291
8.121
8.284
162,795,904
-0.04(-0.44%)
May 20, 2010
8.341
8.397
8.307
8.321
97,168
-0.20(-2.39%)
May 19, 2010
8.511
8.571
8.434
8.524
92,373,752
-0.01(-0.08%)
May 18, 2010
8.621
8.634
8.437
8.531
86,015
-0.06(-0.70%)
May 17, 2010
8.484
8.631
8.431
8.591
89,737,336
+0.12(+1.46%)
May 14, 2010
8.467
8.594
8.394
8.467
113,408,584
-0.11(-1.32%)
May 13, 2010
8.601
8.657
8.541
8.581
68,828,008
+0.01(+0.08%)
May 12, 2010
8.577
8.631
8.521
8.574
87,967,368
+0.03(+0.31%)
May 11, 2010
8.554
8.604
8.501
8.547
12,826
-0.01(-0.12%)
May 10, 2010
8.537
8.597
8.467
8.557
122,494,704
+0.19(+2.27%)
May 07, 2010
8.404
8.497
8.257
8.367
154,079,744
-0.01(-0.16%)
May 06, 2010
8.417
8.581
8.014
8.381
203,212,960
-0.28(-3.27%)
May 05, 2010
8.641
8.677
8.581
8.664
100,449,904
+0.03(+0.35%)
May 04, 2010
8.774
8.811
8.584
8.634
46,892
-0.13(-1.45%)
May 03, 2010
8.747
8.811
8.691
8.761
81,222,552
+0.07(+0.84%)
Apr 30, 2010
8.737
8.834
8.684
8.687
101,215,840
-0.03(-0.31%)
Apr 29, 2010
8.694
8.767
8.647
8.714
76,892,800
+0.08(+0.89%)
Apr 28, 2010
8.667
8.701
8.544
8.637
102,468,640
-0.01(-0.15%)
Apr 27, 2010
8.734
8.771
8.627
8.651
41,729
-0.11(-1.22%)
Apr 26, 2010
8.744
8.806
8.737
8.757
53,339,776
+0.01(+0.08%)
Apr 23, 2010
8.724
8.764
8.664
8.751
84,062,976
-0.01(-0.08%)
Apr 22, 2010
8.697
8.771
8.597
8.757
98,827,144
-0.02(-0.27%)
Apr 21, 2010
8.914
8.917
8.714
8.781
781,722
-0.11(-1.20%)
Apr 20, 2010
8.807
8.914
8.787
8.887
103,770
+0.09(+1.06%)
Apr 19, 2010
8.697
8.817
8.651
8.794
99,892,712
+0.15(+1.74%)
Apr 16, 2010
8.734
8.784
8.637
8.644
95,958,184
-0.10(-1.18%)
Apr 15, 2010
8.721
8.767
8.681
8.747
83,967,368
+0.00(+0.00%)
Apr 14, 2010
8.724
8.747
8.672
8.747
83,147,872
+0.01(+0.15%)
Apr 13, 2010
8.774
8.811
8.674
8.734
114,037,288
-0.06(-0.68%)
Apr 12, 2010
8.857
8.891
8.781
8.794
68,813,464
-0.02(-0.23%)
Apr 09, 2010
8.704
8.837
8.687
8.814
119,233,312
+0.14(+1.61%)
Apr 08, 2010
8.537
8.687
8.534
8.674
109,621,088
+0.12(+1.44%)
Apr 07, 2010
8.667
8.677
8.494
8.551
94,097,952
-0.08(-0.93%)
Apr 06, 2010
8.618
8.645
8.578
8.631
65,134,552
+0.04(+0.42%)
Apr 05, 2010
8.627
8.647
8.572
8.595
73,077,128
+0.03(+0.34%)
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
.