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
)
17.40
+0.10 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2005
7.637
6.441
6.296
6.399
18,595,324
+0.08(+1.23%)
Sep 29, 2005
6.351
6.357
6.257
6.322
29,815,206
-0.05(-0.86%)
Sep 28, 2005
6.322
6.402
6.289
6.377
9,188,595
+0.08(+1.28%)
Sep 27, 2005
6.351
6.351
6.286
6.296
5,973,190
-0.05(-0.87%)
Sep 26, 2005
6.354
6.377
6.296
6.351
6,798,081
+0.02(+0.31%)
Sep 23, 2005
6.331
6.383
6.325
6.331
13,376,480
+0.00(+0.00%)
Sep 22, 2005
6.373
6.383
6.302
6.331
8,860,928
-0.04(-0.66%)
Sep 21, 2005
6.367
6.428
6.367
6.373
11,496,495
-0.02(-0.30%)
Sep 20, 2005
6.390
6.438
6.380
6.393
11,037,329
+0.02(+0.25%)
Sep 19, 2005
6.399
6.409
6.367
6.377
13,813,369
-0.05(-0.85%)
Sep 16, 2005
6.367
6.451
6.338
6.432
18,794,586
+0.08(+1.27%)
Sep 15, 2005
6.273
6.364
6.260
6.351
11,944,833
+0.09(+1.45%)
Sep 14, 2005
6.331
6.341
6.247
6.260
13,925,067
-0.05(-0.77%)
Sep 13, 2005
6.306
6.325
6.276
6.309
11,618,094
-0.01(-0.15%)
Sep 12, 2005
6.344
6.364
6.318
6.318
6,101,595
-0.06(-0.91%)
Sep 09, 2005
6.331
6.377
6.318
6.377
14,342,772
+0.06(+0.92%)
Sep 08, 2005
6.318
6.360
6.302
6.318
10,327,229
+0.01(+0.10%)
Sep 07, 2005
6.370
6.370
6.312
6.312
9,962,124
-0.07(-1.11%)
Sep 06, 2005
6.325
6.393
6.315
6.383
13,843,382
+0.07(+1.07%)
Sep 02, 2005
6.351
6.360
6.302
6.315
4,982,454
-0.02(-0.26%)
Sep 01, 2005
6.348
6.377
6.293
6.331
12,699,487
-0.03(-0.46%)
Aug 31, 2005
6.302
6.419
6.241
6.360
10,103,215
+0.06(+0.97%)
Aug 30, 2005
6.289
6.306
6.234
6.299
8,799,355
-0.01(-0.10%)
Aug 29, 2005
6.221
6.328
6.202
6.306
5,027,937
+0.06(+0.93%)
Aug 26, 2005
6.280
6.302
6.228
6.247
6,925,558
-0.04(-0.67%)
Aug 25, 2005
6.306
6.348
6.263
6.289
8,615,874
-0.02(-0.26%)
Aug 24, 2005
6.380
6.393
6.302
6.306
9,625,174
-0.09(-1.41%)
Aug 23, 2005
6.377
6.415
6.348
6.396
7,287,260
+0.03(+0.41%)
Aug 22, 2005
6.386
6.412
6.341
6.370
7,595,434
+0.00(+0.00%)
Aug 19, 2005
6.335
6.383
6.325
6.370
7,372,967
+0.04(+0.61%)
Aug 18, 2005
6.377
6.377
6.312
6.331
10,438,617
-0.05(-0.81%)
Aug 17, 2005
6.364
6.402
6.331
6.383
8,957,155
-0.01(-0.15%)
Aug 16, 2005
6.415
6.444
6.328
6.393
7,952,805
-0.04(-0.65%)
Aug 15, 2005
6.432
6.448
6.370
6.435
8,718,599
+0.02(+0.25%)
Aug 12, 2005
6.477
6.512
6.402
6.419
7,607,501
-0.09(-1.39%)
Aug 11, 2005
6.487
6.535
6.464
6.509
6,887,810
+0.04(+0.55%)
Aug 10, 2005
6.477
6.561
6.470
6.474
7,160,092
+0.01(+0.15%)
Aug 09, 2005
6.457
6.493
6.441
6.464
6,644,613
+0.03(+0.40%)
Aug 08, 2005
6.490
6.496
6.425
6.438
14,852,373
-0.04(-0.65%)
Aug 05, 2005
6.487
6.509
6.428
6.480
10,392,206
-0.02(-0.30%)
Aug 04, 2005
6.506
6.538
6.487
6.499
18,166,790
-0.04(-0.54%)
Aug 03, 2005
6.474
6.548
6.451
6.535
10,718,325
+0.08(+1.25%)
Aug 02, 2005
6.441
6.506
6.428
6.454
10,686,765
+0.04(+0.66%)
Aug 01, 2005
6.422
6.438
6.364
6.412
7,718,890
+0.01(+0.20%)
Jul 29, 2005
6.457
6.477
6.386
6.399
12,289,827
-0.06(-0.95%)
Jul 28, 2005
6.357
6.483
6.357
6.461
19,934,458
+0.12(+1.89%)
Jul 27, 2005
6.306
6.348
6.299
6.341
15,045,136
+0.06(+0.93%)
Jul 26, 2005
6.257
6.309
6.234
6.283
33,245,652
+0.05(+0.88%)
Jul 25, 2005
6.231
6.293
6.205
6.228
15,495,640
+0.01(+0.16%)
Jul 22, 2005
6.241
6.251
6.173
6.218
23,966,400
+0.01(+0.21%)
Jul 21, 2005
6.221
6.251
6.150
6.205
16,405,000
+0.02(+0.26%)
Jul 20, 2005
6.183
6.189
6.141
6.189
20,498,206
+0.01(+0.16%)
Jul 19, 2005
6.157
6.254
6.157
6.179
20,874,140
-0.01(-0.10%)
Jul 18, 2005
6.221
6.241
6.157
6.186
16,492,254
-0.07(-1.09%)
Jul 15, 2005
6.251
6.280
6.231
6.254
15,446,443
+0.00(+0.05%)
Jul 14, 2005
6.221
6.270
6.215
6.251
16,469,667
+0.03(+0.52%)
Jul 13, 2005
6.199
6.231
6.189
6.218
15,899,112
-0.00(-0.05%)
Jul 12, 2005
6.147
6.228
6.144
6.221
18,011,464
+0.05(+0.73%)
Jul 11, 2005
6.150
6.196
6.141
6.176
13,499,007
+0.05(+0.84%)
Jul 08, 2005
6.076
6.134
6.053
6.125
20,384,960
+0.06(+0.96%)
Jul 07, 2005
6.053
6.102
6.024
6.066
10,040,095
-0.05(-0.74%)
Jul 06, 2005
6.163
6.170
6.092
6.112
16,749,685
-0.13(-2.02%)
Jul 05, 2005
6.202
6.280
6.183
6.238
13,705,694
+0.04(+0.57%)
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
.