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 (%)
Jan 30, 2009
8.006
8.064
7.837
7.957
0
-0.03(-0.36%)
Jan 29, 2009
8.254
8.254
7.863
7.986
137,610,992
-0.39(-4.63%)
Jan 28, 2009
8.161
8.726
8.006
8.374
174,087,968
-0.01(-0.08%)
Jan 27, 2009
8.410
8.552
8.306
8.380
107,343,344
-0.29(-3.35%)
Jan 26, 2009
8.374
8.762
8.374
8.671
111,673,656
+0.23(+2.72%)
Jan 23, 2009
8.102
8.506
8.002
8.442
105,557,392
+0.20(+2.39%)
Jan 22, 2009
8.138
8.371
8.070
8.245
93,347,608
-0.09(-1.09%)
Jan 21, 2009
8.151
8.342
8.119
8.335
117,684,336
+0.25(+3.08%)
Jan 20, 2009
8.138
8.322
8.041
8.086
106,158,136
-1.02(-11.25%)
Jan 19, 2009
8.235
9.111
8.235
9.111
24,752
+0.96(+11.73%)
Jan 16, 2009
8.361
8.387
8.041
8.154
103,157,104
+0.04(+0.44%)
Jan 15, 2009
8.170
8.190
7.724
8.119
133,715,296
-0.09(-1.14%)
Jan 14, 2009
8.277
8.322
8.083
8.212
113,877,880
-0.19(-2.23%)
Jan 13, 2009
8.364
8.413
8.180
8.400
97,761,440
+0.02(+0.19%)
Jan 12, 2009
8.639
8.710
8.313
8.384
106,131,376
-0.24(-2.77%)
Jan 09, 2009
8.778
8.868
8.594
8.623
95,736,712
-0.16(-1.84%)
Jan 08, 2009
8.700
8.839
8.668
8.784
66,328,192
-0.01(-0.11%)
Jan 07, 2009
8.936
8.936
8.726
8.794
94,554,064
-0.35(-3.85%)
Jan 06, 2009
9.214
9.276
9.049
9.146
89,025,768
-0.04(-0.46%)
Jan 05, 2009
9.308
9.337
9.069
9.188
100,329,024
-0.32(-3.37%)
Jan 02, 2009
9.289
9.521
9.188
9.508
0
+0.30(+3.23%)
Jan 01, 2009
9.111
9.334
9.001
9.211
0
+0.00(+0.00%)
Dec 31, 2008
9.111
9.334
9.001
9.211
64,248,480
+0.09(+0.96%)
Dec 30, 2008
9.017
9.124
8.878
9.124
63,784,768
+0.12(+1.33%)
Dec 29, 2008
9.056
9.075
8.830
9.004
52,916,192
-0.03(-0.29%)
Dec 26, 2008
9.043
9.091
8.978
9.030
25,356,554
+0.04(+0.40%)
Dec 24, 2008
8.978
9.072
8.952
8.994
21,226,848
+0.04(+0.40%)
Dec 23, 2008
9.137
9.227
8.923
8.959
66,821,396
-0.13(-1.46%)
Dec 22, 2008
9.095
9.260
8.896
9.091
75,970,312
+0.00(+0.04%)
Dec 19, 2008
9.049
9.198
8.888
9.088
150,549,296
+0.13(+1.44%)
Dec 18, 2008
9.179
9.324
8.888
8.959
102,653,920
-0.13(-1.42%)
Dec 17, 2008
9.053
9.276
8.901
9.088
94,580,688
-0.04(-0.39%)
Dec 16, 2008
8.807
9.179
8.746
9.124
138,430,144
+0.36(+4.05%)
Dec 15, 2008
8.936
9.030
8.587
8.768
131,812,240
-0.34(-3.73%)
Dec 12, 2008
8.862
9.201
8.817
9.108
101,601,248
+0.08(+0.86%)
Dec 11, 2008
8.936
9.214
8.891
9.030
120,481,536
-0.05(-0.50%)
Dec 10, 2008
9.489
9.592
8.930
9.075
137,748,768
-0.35(-3.70%)
Dec 09, 2008
9.641
9.754
9.295
9.424
122,460,672
-0.27(-2.74%)
Dec 08, 2008
9.340
9.906
9.321
9.689
141,960,256
+0.59(+6.50%)
Dec 05, 2008
8.930
9.321
8.717
9.098
158,423,152
-0.01(-0.07%)
Dec 04, 2008
9.143
9.579
8.936
9.104
139,182,448
-0.29(-3.13%)
Dec 03, 2008
9.143
9.492
8.823
9.398
132,059,752
+0.34(+3.71%)
Dec 02, 2008
8.836
9.130
8.791
9.062
114,387,616
+0.35(+4.01%)
Dec 01, 2008
9.049
9.072
8.694
8.713
114,150,064
-0.52(-5.60%)
Nov 28, 2008
9.111
9.282
9.082
9.230
49,962,296
+0.05(+0.60%)
Nov 26, 2008
8.610
9.266
8.529
9.175
122,099,888
+0.36(+4.03%)
Nov 25, 2008
8.930
9.017
8.267
8.820
133,627,744
+0.11(+1.30%)
Nov 24, 2008
8.329
8.969
8.322
8.707
170,133,296
+0.57(+6.95%)
Nov 21, 2008
8.096
8.193
7.537
8.141
179,018,768
+0.22(+2.77%)
Nov 20, 2008
8.051
8.623
7.805
7.921
176,721,072
-0.23(-2.85%)
Nov 19, 2008
8.565
8.691
8.115
8.154
109,722,928
-0.43(-5.04%)
Nov 18, 2008
8.581
8.813
8.241
8.587
140,868,944
-0.06(-0.75%)
Nov 17, 2008
8.830
8.898
8.536
8.652
98,963,440
-0.28(-3.18%)
Nov 14, 2008
9.056
9.369
8.587
8.936
120,546,624
-0.33(-3.56%)
Nov 13, 2008
8.442
9.289
8.322
9.266
141,528,224
+0.80(+9.51%)
Nov 12, 2008
8.687
8.807
8.403
8.461
88,344,696
-0.37(-4.21%)
Nov 11, 2008
8.817
9.082
8.697
8.833
82,360,400
-0.05(-0.51%)
Nov 10, 2008
8.978
9.082
8.717
8.878
76,151,080
+0.15(+1.74%)
Nov 07, 2008
8.474
8.791
8.474
8.726
88,806,312
+0.33(+3.89%)
Nov 06, 2008
8.700
8.917
8.316
8.400
109,994,792
-0.37(-4.27%)
Nov 05, 2008
9.308
9.340
8.726
8.775
105,187,488
-0.69(-7.27%)
Nov 04, 2008
9.227
9.667
9.188
9.463
122,126,744
+0.48(+5.29%)
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
.