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 (%)
Jan 30, 2004
6.341
6.415
6.270
6.289
16,268,550
-0.04(-0.66%)
Jan 29, 2004
6.461
6.464
6.231
6.331
26,462,732
-0.06(-0.91%)
Jan 28, 2004
6.448
6.516
6.390
6.390
17,279,706
-0.05(-0.70%)
Jan 27, 2004
6.535
6.535
6.370
6.435
18,975,900
-0.08(-1.19%)
Jan 26, 2004
6.367
6.561
6.341
6.512
21,438,816
+0.15(+2.28%)
Jan 23, 2004
6.470
6.480
6.318
6.367
42,249,220
-0.23(-3.43%)
Jan 22, 2004
6.577
6.732
6.574
6.593
39,092,292
-0.27(-4.00%)
Jan 21, 2004
7.013
7.013
6.813
6.868
20,108,966
-0.13(-1.85%)
Jan 20, 2004
6.852
7.075
6.819
6.997
22,794,040
+0.20(+2.90%)
Jan 16, 2004
6.884
6.897
6.794
6.800
12,846,149
-0.04(-0.57%)
Jan 15, 2004
6.910
6.910
6.800
6.839
11,470,505
-0.07(-1.03%)
Jan 14, 2004
6.933
6.933
6.868
6.910
14,637,641
+0.11(+1.57%)
Jan 13, 2004
6.836
6.884
6.739
6.803
13,836,884
+0.01(+0.14%)
Jan 12, 2004
6.806
6.981
6.777
6.794
22,191,306
-0.01(-0.19%)
Jan 09, 2004
6.868
6.916
6.787
6.806
27,036,072
-0.30(-4.19%)
Jan 08, 2004
6.949
7.139
6.894
7.104
23,149,552
+0.23(+3.39%)
Jan 07, 2004
6.933
6.933
6.787
6.871
16,386,745
-0.06(-0.89%)
Jan 06, 2004
6.945
6.949
6.768
6.933
16,213,474
-0.01(-0.19%)
Jan 05, 2004
6.936
6.962
6.874
6.945
20,310,084
+0.20(+2.97%)
Jan 02, 2004
6.706
6.803
6.609
6.745
20,724,694
+0.18(+2.81%)
Dec 31, 2003
6.464
6.590
6.464
6.561
12,403,690
+0.09(+1.35%)
Dec 30, 2003
6.451
6.499
6.419
6.474
13,323,880
+0.02(+0.35%)
Dec 29, 2003
6.406
6.451
6.383
6.451
13,247,765
+0.06(+1.01%)
Dec 26, 2003
6.393
6.409
6.338
6.386
4,583,622
+0.02(+0.36%)
Dec 24, 2003
6.399
6.438
6.364
6.364
7,671,550
-0.02(-0.30%)
Dec 23, 2003
6.302
6.415
6.289
6.383
13,686,510
+0.07(+1.18%)
Dec 22, 2003
6.302
6.309
6.238
6.309
19,166,188
+0.04(+0.57%)
Dec 19, 2003
6.289
6.289
6.189
6.273
17,971,550
+0.05(+0.83%)
Dec 18, 2003
6.137
6.231
6.108
6.221
15,465,008
+0.11(+1.85%)
Dec 17, 2003
6.147
6.147
6.040
6.108
15,506,160
-0.02(-0.37%)
Dec 16, 2003
6.141
6.179
6.092
6.131
20,677,974
-0.00(-0.05%)
Dec 15, 2003
6.134
6.276
5.986
6.134
28,929,052
+0.00(+0.00%)
Dec 12, 2003
6.280
6.399
6.108
6.134
35,840,376
-0.21(-3.26%)
Dec 11, 2003
6.451
6.509
6.338
6.341
18,818,100
-0.08(-1.31%)
Dec 10, 2003
6.373
6.457
6.367
6.425
7,859,053
+0.01(+0.10%)
Dec 09, 2003
6.470
6.480
6.386
6.419
11,354,785
-0.05(-0.85%)
Dec 08, 2003
6.493
6.493
6.422
6.474
10,225,123
-0.04(-0.60%)
Dec 05, 2003
6.567
6.616
6.516
6.512
7,460,531
-0.05(-0.79%)
Dec 04, 2003
6.609
6.680
6.545
6.564
14,507,379
+0.03(+0.44%)
Dec 03, 2003
6.541
6.590
6.499
6.535
13,741,586
-0.02(-0.25%)
Dec 02, 2003
6.529
6.600
6.512
6.551
13,266,329
-0.03(-0.39%)
Dec 01, 2003
6.457
6.600
6.390
6.577
17,807,254
+0.17(+2.62%)
Nov 28, 2003
6.396
6.448
6.344
6.409
5,856,541
+0.02(+0.25%)
Nov 26, 2003
6.454
6.487
6.341
6.393
10,304,023
-0.06(-0.95%)
Nov 25, 2003
6.364
6.490
6.360
6.454
10,531,131
+0.05(+0.86%)
Nov 24, 2003
6.474
6.477
6.335
6.399
16,939,354
-0.06(-1.00%)
Nov 21, 2003
6.173
6.464
6.189
6.464
19,859,580
+0.29(+4.71%)
Nov 20, 2003
6.183
6.218
6.167
6.173
8,406,712
-0.04(-0.62%)
Nov 19, 2003
6.186
6.212
6.167
6.212
8,031,086
+0.03(+0.42%)
Nov 18, 2003
6.205
6.231
6.157
6.186
10,783,611
-0.01(-0.16%)
Nov 17, 2003
6.228
6.260
6.144
6.196
10,170,048
-0.03(-0.52%)
Nov 14, 2003
6.231
6.283
6.157
6.228
10,570,117
+0.02(+0.31%)
Nov 13, 2003
6.257
6.260
6.179
6.209
8,476,020
-0.05(-0.83%)
Nov 12, 2003
6.144
6.293
6.141
6.260
13,354,512
+0.10(+1.57%)
Nov 11, 2003
6.254
6.296
6.147
6.163
13,095,534
-0.00(-0.05%)
Nov 10, 2003
6.170
6.189
6.118
6.167
10,917,586
+0.05(+0.79%)
Nov 07, 2003
6.108
6.457
6.070
6.118
14,467,156
+0.05(+0.85%)
Nov 06, 2003
6.060
6.083
5.966
6.066
16,099,920
+0.03(+0.48%)
Nov 05, 2003
6.157
6.060
5.995
6.037
16,998,142
-0.04(-0.64%)
Nov 04, 2003
6.157
6.157
6.050
6.076
14,924,775
-0.04(-0.58%)
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
.