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
)
17.12
-0.15 (-0.87%)
Official Closing Price
Updated: 4:10 PM EDT, May 29, 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 (%)
Nov 30, 2005
8.154
8.193
8.015
8.051
60,338,964
-0.05(-0.56%)
Nov 29, 2005
8.161
8.241
8.086
8.096
50,663,664
-0.01(-0.12%)
Nov 28, 2005
8.006
8.199
8.006
8.106
69,379,968
+0.10(+1.25%)
Nov 25, 2005
7.976
8.077
7.970
8.006
16,077,643
+0.03(+0.36%)
Nov 23, 2005
7.976
8.025
7.970
7.976
37,624,136
-0.03(-0.36%)
Nov 22, 2005
7.883
8.035
7.883
8.006
64,003,944
+0.13(+1.64%)
Nov 21, 2005
7.883
7.909
7.757
7.876
57,405,124
+1.30(+19.75%)
Nov 18, 2005
6.554
6.603
6.506
6.577
32,789,580
+0.09(+1.34%)
Nov 17, 2005
6.380
6.516
6.377
6.490
12,972,388
+0.09(+1.41%)
Nov 16, 2005
6.422
6.444
6.380
6.399
26,786,066
-0.02(-0.35%)
Nov 15, 2005
6.419
6.454
6.377
6.422
60,189,828
-0.01(-0.20%)
Nov 14, 2005
6.432
6.451
6.402
6.435
28,150,572
+0.01(+0.15%)
Nov 11, 2005
6.386
6.432
6.380
6.425
34,376,552
+0.01(+0.20%)
Nov 10, 2005
6.335
6.419
6.331
6.412
12,241,868
+0.06(+0.97%)
Nov 09, 2005
6.338
6.370
6.306
6.351
8,066,668
+0.01(+0.20%)
Nov 08, 2005
6.276
6.360
6.276
6.338
9,644,048
+0.05(+0.72%)
Nov 07, 2005
6.341
6.351
6.267
6.293
10,614,363
-0.05(-0.76%)
Nov 04, 2005
6.309
6.354
6.257
6.341
17,525,688
+0.03(+0.51%)
Nov 03, 2005
6.399
6.402
6.263
6.309
19,893,306
-0.10(-1.56%)
Nov 02, 2005
6.373
6.415
6.367
6.409
21,146,732
+0.04(+0.56%)
Nov 01, 2005
6.396
6.399
6.328
6.373
9,364,031
-0.02(-0.30%)
Oct 31, 2005
6.373
6.428
6.351
6.393
13,760,460
+0.02(+0.25%)
Oct 28, 2005
6.318
6.396
6.286
6.377
13,067,997
+0.04(+0.66%)
Oct 27, 2005
6.306
6.348
6.267
6.335
7,992,719
+0.03(+0.51%)
Oct 26, 2005
6.335
6.354
6.302
6.302
6,018,983
-0.03(-0.51%)
Oct 25, 2005
6.270
6.341
6.270
6.335
12,618,422
+0.04(+0.62%)
Oct 24, 2005
6.186
6.299
6.176
6.296
18,540,558
+0.15(+2.47%)
Oct 21, 2005
6.176
6.202
6.105
6.144
16,457,909
+0.14(+2.31%)
Oct 20, 2005
6.073
6.189
6.002
6.005
16,075,477
+0.01(+0.22%)
Oct 19, 2005
6.070
6.070
5.902
5.992
15,398,794
+0.09(+1.59%)
Oct 18, 2005
5.924
5.937
5.885
5.898
11,077,862
-0.03(-0.54%)
Oct 17, 2005
5.921
5.937
5.872
5.931
16,376,844
+0.00(+0.05%)
Oct 14, 2005
5.944
5.969
5.882
5.927
31,154,648
+0.00(+0.00%)
Oct 13, 2005
5.947
5.969
5.817
5.927
28,035,470
-0.04(-0.70%)
Oct 12, 2005
6.008
6.028
5.914
5.969
28,828,184
-0.05(-0.86%)
Oct 11, 2005
6.083
6.086
6.002
6.021
18,419,578
-0.06(-1.06%)
Oct 10, 2005
6.108
6.173
6.063
6.086
15,384,251
-0.02(-0.37%)
Oct 07, 2005
6.176
6.199
6.076
6.108
16,666,143
-0.06(-0.94%)
Oct 06, 2005
6.228
6.283
6.144
6.167
11,010,719
-0.05(-0.78%)
Oct 05, 2005
6.383
6.341
6.205
6.215
9,644,667
-0.17(-2.68%)
Oct 04, 2005
6.415
6.432
6.360
6.386
15,595,579
-0.03(-0.40%)
Oct 03, 2005
6.399
6.441
6.367
6.412
20,943,448
+0.01(+0.20%)
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%)
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
.