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
)
17.52
+0.12 (+0.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2009
8.348
8.387
8.190
8.280
100,270,832
+0.03(+0.39%)
Apr 29, 2009
8.371
8.432
8.193
8.248
103,396,552
-0.04(-0.51%)
Apr 28, 2009
8.144
8.397
8.080
8.290
80,739,976
+0.11(+1.34%)
Apr 27, 2009
8.144
8.222
8.048
8.180
84,871,224
+0.05(+0.60%)
Apr 24, 2009
8.261
8.325
8.080
8.132
87,109,904
-0.11(-1.33%)
Apr 23, 2009
8.403
8.410
8.157
8.241
97,265,376
-0.08(-0.93%)
Apr 22, 2009
8.338
8.542
8.229
8.319
155,341,088
+0.16(+1.94%)
Apr 21, 2009
8.144
8.219
8.073
8.161
97,655,000
-0.01(-0.16%)
Apr 20, 2009
8.290
8.387
8.125
8.174
84,764,048
-0.21(-2.54%)
Apr 17, 2009
8.494
8.558
8.348
8.387
119,956,504
-0.01(-0.15%)
Apr 16, 2009
8.290
8.497
8.209
8.400
99,620,496
+0.17(+2.12%)
Apr 15, 2009
8.187
8.296
8.161
8.225
83,183,512
+0.05(+0.67%)
Apr 14, 2009
8.338
8.338
8.154
8.170
89,604,008
-0.24(-2.84%)
Apr 13, 2009
8.380
8.477
8.267
8.410
62,076,248
-0.03(-0.31%)
Apr 09, 2009
8.306
8.500
8.293
8.435
86,999,648
+0.23(+2.80%)
Apr 08, 2009
8.209
8.329
8.112
8.206
76,172,000
-0.05(-0.55%)
Apr 07, 2009
8.329
8.351
8.174
8.251
79,337,176
-0.34(-3.99%)
Apr 06, 2009
8.532
8.613
8.419
8.594
82,444,440
-0.08(-0.89%)
Apr 03, 2009
8.636
8.717
8.574
8.671
78,586,496
+0.09(+1.09%)
Apr 02, 2009
8.565
8.755
8.410
8.578
106,410,664
+0.20(+2.39%)
Apr 01, 2009
8.006
8.432
8.006
8.377
88,452,080
+0.23(+2.86%)
Mar 31, 2009
8.222
8.271
8.112
8.144
112,530,008
+0.01(+0.16%)
Mar 30, 2009
8.238
8.303
8.041
8.132
93,198,400
-0.38(-4.52%)
Mar 26, 2009
8.526
8.587
8.274
8.516
109,412,448
+0.05(+0.65%)
Mar 25, 2009
8.555
8.594
8.287
8.461
120,822,856
-0.05(-0.57%)
Mar 24, 2009
8.607
8.678
8.468
8.510
84,822,592
-0.19(-2.19%)
Mar 23, 2009
8.484
8.713
8.455
8.700
135,074,768
+0.51(+6.28%)
Mar 20, 2009
8.351
8.443
8.154
8.187
143,807,568
+0.01(+0.12%)
Mar 19, 2009
8.419
8.432
8.141
8.177
102,043,200
-0.13(-1.56%)
Mar 18, 2009
8.161
8.484
8.115
8.306
115,588,072
+0.11(+1.30%)
Mar 17, 2009
7.863
8.235
7.776
8.199
116,698,552
+0.33(+4.15%)
Mar 16, 2009
7.918
8.038
7.870
7.873
90,315,432
+0.03(+0.37%)
Mar 13, 2009
7.960
7.999
7.711
7.844
0
-0.03(-0.33%)
Mar 12, 2009
7.592
7.896
7.524
7.870
123,623,552
+0.32(+4.28%)
Mar 11, 2009
7.511
7.640
7.417
7.547
104,836,504
+0.12(+1.65%)
Mar 10, 2009
7.143
7.463
7.088
7.424
137,382,656
+0.40(+5.76%)
Mar 09, 2009
7.139
7.362
6.987
7.020
119,567,064
-0.28(-3.81%)
Mar 06, 2009
7.359
7.566
7.052
7.298
0
+0.01(+0.09%)
Mar 05, 2009
7.291
7.582
7.168
7.291
150,432,160
-0.14(-1.91%)
Mar 04, 2009
7.456
7.572
7.288
7.433
115,413,280
-0.01(-0.17%)
Mar 02, 2009
7.369
7.702
6.929
7.446
134,723,248
-0.24(-3.07%)
Feb 27, 2009
7.576
7.802
7.540
7.682
0
-0.10(-1.33%)
Feb 26, 2009
7.773
7.889
7.702
7.786
129,154,432
+0.12(+1.60%)
Feb 25, 2009
7.582
7.795
7.482
7.663
189,387,248
+0.15(+1.98%)
Feb 24, 2009
7.333
7.566
7.207
7.514
122,152,952
+0.18(+2.51%)
Feb 23, 2009
7.692
7.740
7.282
7.330
112,647,272
-0.29(-3.82%)
Feb 20, 2009
7.475
7.737
7.401
7.621
123,505,408
+0.13(+1.68%)
Feb 19, 2009
7.518
7.637
7.469
7.495
86,712,568
+0.07(+1.00%)
Feb 18, 2009
7.547
7.563
7.353
7.421
88,255,696
-0.08(-1.12%)
Feb 17, 2009
7.634
7.708
7.430
7.505
117,924,848
-0.31(-4.01%)
Feb 13, 2009
7.857
7.999
7.805
7.818
72,765,944
-0.03(-0.41%)
Feb 12, 2009
7.812
7.889
7.602
7.850
125,374,448
-0.05(-0.61%)
Feb 11, 2009
8.041
8.041
7.805
7.899
80,892,552
-0.04(-0.49%)
Feb 10, 2009
8.306
8.400
7.886
7.938
117,981,960
-0.43(-5.14%)
Feb 09, 2009
8.442
8.477
8.306
8.367
68,859,576
-0.06(-0.73%)
Feb 06, 2009
8.138
8.526
8.132
8.429
95,431,976
+0.30(+3.70%)
Feb 05, 2009
7.941
8.238
7.889
8.128
92,007,448
+0.16(+1.99%)
Feb 04, 2009
8.248
8.384
7.886
7.970
110,269,832
-0.23(-2.80%)
Feb 03, 2009
8.222
8.274
8.009
8.199
97,243,160
+0.07(+0.83%)
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
.