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 (%)
Sep 30, 2010
9.700
9.855
9.691
9.702
83,424,168
-0.04(-0.37%)
Sep 29, 2010
9.806
9.830
9.704
9.738
86,410
-0.07(-0.73%)
Sep 28, 2010
9.827
9.847
9.725
9.810
22,836
+0.02(+0.17%)
Sep 27, 2010
9.701
9.888
9.674
9.793
91,469,256
+0.10(+1.01%)
Sep 24, 2010
9.735
9.769
9.667
9.694
78,506,008
+0.02(+0.25%)
Sep 23, 2010
9.670
9.752
9.650
9.670
16,783
-0.03(-0.28%)
Sep 22, 2010
9.735
9.810
9.687
9.698
90,042,608
-0.01(-0.07%)
Sep 21, 2010
9.694
9.796
9.603
9.704
412
+0.02(+0.25%)
Sep 20, 2010
9.637
9.711
9.572
9.681
84,120,080
+0.13(+1.31%)
Sep 17, 2010
9.555
9.606
9.498
9.555
91,749,776
+0.05(+0.57%)
Sep 15, 2010
9.467
9.548
9.423
9.501
56,740,512
+0.03(+0.29%)
Sep 14, 2010
9.477
9.538
9.457
9.474
589
+0.00(+0.00%)
Sep 13, 2010
9.494
9.525
9.430
9.474
57,351,020
+0.03(+0.36%)
Sep 10, 2010
9.457
9.470
9.372
9.440
58,217,132
+0.01(+0.07%)
Sep 09, 2010
9.341
9.484
9.335
9.433
3,537
+0.14(+1.53%)
Sep 08, 2010
9.263
9.318
9.240
9.291
29,522
+0.04(+0.44%)
Sep 07, 2010
9.294
9.311
9.206
9.250
98,966
-0.06(-0.62%)
Sep 03, 2010
9.263
9.325
9.179
9.308
68,331,680
+0.01(+0.15%)
Sep 02, 2010
9.280
9.321
9.226
9.294
15,377
+0.02(+0.18%)
Sep 01, 2010
9.240
9.325
9.192
9.277
83,965,760
+0.13(+1.37%)
Aug 31, 2010
9.136
9.168
8.989
9.152
640,873
+0.12(+1.28%)
Aug 30, 2010
9.107
9.135
9.033
9.036
46,712,808
-0.11(-1.19%)
Aug 27, 2010
9.073
9.158
9.026
9.145
62,661,480
+0.10(+1.13%)
Aug 26, 2010
9.148
9.158
9.036
9.043
30,743
-0.08(-0.86%)
Aug 25, 2010
9.016
9.153
8.967
9.121
20,214,142
+0.06(+0.64%)
Aug 24, 2010
8.914
9.107
8.887
9.063
149,450
+0.08(+0.87%)
Aug 23, 2010
9.019
9.087
8.982
8.985
100,030,808
+0.01(+0.15%)
Aug 20, 2010
9.090
9.118
8.931
8.972
104,911,736
-0.18(-1.93%)
Aug 19, 2010
9.226
9.260
9.090
9.148
75,761
-0.12(-1.32%)
Aug 18, 2010
9.141
9.291
9.107
9.270
15,551
+0.16(+1.71%)
Aug 17, 2010
9.114
9.192
9.057
9.114
103,129
+0.07(+0.83%)
Aug 16, 2010
9.033
9.060
8.982
9.040
58,545,464
-0.02(-0.26%)
Aug 13, 2010
9.063
9.118
9.002
9.063
70,020,160
+0.02(+0.23%)
Aug 12, 2010
8.975
9.141
8.955
9.043
90,025,264
+0.02(+0.19%)
Aug 11, 2010
9.043
9.087
8.992
9.026
151,446
-0.07(-0.82%)
Aug 10, 2010
9.101
9.184
9.043
9.101
10,967
-0.01(-0.11%)
Aug 09, 2010
9.046
9.145
9.019
9.111
66,153,236
+0.11(+1.21%)
Aug 06, 2010
9.002
9.040
8.897
9.002
77,849,024
-0.07(-0.75%)
Aug 05, 2010
8.992
9.124
8.992
9.070
69,314,848
+0.03(+0.38%)
Aug 04, 2010
9.029
9.073
8.951
9.036
1,179
-0.02(-0.19%)
Aug 03, 2010
9.023
9.121
9.016
9.053
13,744
+0.03(+0.38%)
Aug 02, 2010
8.989
9.053
8.934
9.019
103,459,736
+0.22(+2.51%)
Jul 30, 2010
8.799
8.853
8.748
8.799
75,487,392
-0.03(-0.31%)
Jul 29, 2010
8.934
8.955
8.789
8.826
27,196
-0.04(-0.50%)
Jul 28, 2010
8.870
8.938
8.826
8.870
14,215
+0.00(+0.00%)
Jul 27, 2010
8.870
8.958
8.826
8.870
21,839
+0.06(+0.73%)
Jul 26, 2010
8.728
8.850
8.707
8.806
77,337,256
+0.14(+1.64%)
Jul 23, 2010
8.765
8.792
8.633
8.663
96,384,368
+0.01(+0.12%)
Jul 22, 2010
8.612
8.761
8.602
8.653
40,153
+0.20(+2.37%)
Jul 21, 2010
8.443
8.538
8.387
8.453
85,451,720
+0.04(+0.52%)
Jul 20, 2010
8.409
8.412
8.310
8.409
70,916,608
-0.03(-0.36%)
Jul 19, 2010
8.375
8.466
8.395
8.439
55,853,700
+0.06(+0.77%)
Jul 16, 2010
8.375
8.514
8.360
8.375
98,099,536
-0.09(-1.04%)
Jul 15, 2010
8.466
8.497
8.395
8.463
110,440,520
-0.00(-0.04%)
Jul 14, 2010
8.432
8.517
8.409
8.466
884
+0.00(+0.04%)
Jul 13, 2010
8.463
8.541
8.449
8.463
77,353
+0.04(+0.44%)
Jul 12, 2010
8.395
8.432
8.348
8.426
51,097,504
+0.00(+0.04%)
Jul 09, 2010
8.422
8.439
8.327
8.422
57,892,556
+0.09(+1.06%)
Jul 08, 2010
8.273
8.337
8.209
8.334
13,832
+0.08(+0.99%)
Jul 07, 2010
8.144
8.276
8.100
8.253
93,749,216
+0.12(+1.42%)
Jul 06, 2010
8.157
8.167
8.064
8.137
62,086
+0.04(+0.49%)
Jul 02, 2010
8.097
8.144
8.034
8.097
69,608,352
+0.05(+0.62%)
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
.