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 (%)
Aug 29, 2003
7.004
7.269
6.958
7.207
15,206,030
+0.19(+2.77%)
Aug 28, 2003
6.984
7.013
6.884
7.013
10,313,924
+0.05(+0.65%)
Aug 27, 2003
6.939
6.997
6.891
6.968
5,966,692
-0.00(-0.05%)
Aug 26, 2003
6.819
6.987
6.790
6.971
13,319,858
-0.01(-0.09%)
Aug 25, 2003
7.075
7.078
6.887
6.978
7,796,861
-0.05(-0.64%)
Aug 22, 2003
7.046
7.068
6.971
7.023
16,136,121
+0.12(+1.73%)
Aug 21, 2003
6.920
6.926
6.819
6.903
10,798,463
+0.01(+0.14%)
Aug 20, 2003
6.900
6.916
6.836
6.894
9,131,044
+0.00(+0.05%)
Aug 19, 2003
6.868
6.913
6.810
6.891
9,659,519
+0.05(+0.80%)
Aug 18, 2003
6.852
6.868
6.819
6.836
7,410,097
+0.04(+0.57%)
Aug 15, 2003
6.881
6.881
6.758
6.797
5,598,802
-0.04(-0.57%)
Aug 14, 2003
6.813
6.874
6.745
6.836
8,439,819
+0.05(+0.71%)
Aug 13, 2003
6.858
6.871
6.726
6.787
10,009,773
-0.03(-0.47%)
Aug 12, 2003
6.806
6.823
6.671
6.819
11,123,345
+0.05(+0.72%)
Aug 11, 2003
6.781
6.916
6.716
6.771
12,612,852
+0.01(+0.19%)
Aug 08, 2003
6.829
6.839
6.690
6.758
12,952,895
-0.07(-0.99%)
Aug 07, 2003
6.965
6.965
6.790
6.826
14,536,154
-0.08(-1.12%)
Aug 06, 2003
6.858
6.952
6.735
6.903
15,189,013
+0.03(+0.42%)
Aug 05, 2003
7.039
7.042
6.871
6.874
14,162,695
-0.15(-2.07%)
Aug 04, 2003
7.068
7.071
6.981
7.020
17,884,916
-0.12(-1.72%)
Aug 01, 2003
6.903
7.178
6.903
7.143
29,057,766
+0.27(+3.95%)
Jul 31, 2003
6.900
7.029
6.823
6.871
11,365,614
+0.03(+0.47%)
Jul 30, 2003
7.059
7.084
6.832
6.839
13,658,354
-0.19(-2.67%)
Jul 29, 2003
7.175
7.175
6.981
7.026
20,756,874
-0.15(-2.07%)
Jul 28, 2003
6.845
7.233
6.845
7.175
43,335,872
+0.58(+8.77%)
Jul 25, 2003
6.554
6.651
6.529
6.596
18,103,360
+0.13(+2.05%)
Jul 24, 2003
6.480
6.845
6.464
6.464
42,943,536
+0.15(+2.41%)
Jul 23, 2003
6.454
6.461
6.163
6.312
15,555,356
-0.09(-1.46%)
Jul 22, 2003
6.276
6.435
6.199
6.406
16,658,718
+0.21(+3.39%)
Jul 21, 2003
6.267
6.364
6.186
6.196
15,848,988
-0.03(-0.42%)
Jul 18, 2003
6.108
6.225
6.083
6.221
12,816,445
+0.06(+1.05%)
Jul 17, 2003
6.199
6.254
6.128
6.157
11,280,526
-0.06(-0.99%)
Jul 16, 2003
6.335
6.341
6.167
6.218
10,864,677
-0.12(-1.84%)
Jul 15, 2003
6.351
6.360
6.238
6.335
10,407,986
+0.04(+0.67%)
Jul 14, 2003
6.348
6.412
6.270
6.293
9,100,412
+0.03(+0.41%)
Jul 11, 2003
6.221
6.335
6.218
6.267
6,920,298
+0.08(+1.25%)
Jul 10, 2003
6.415
6.415
6.150
6.189
11,293,212
-0.23(-3.53%)
Jul 09, 2003
6.383
6.477
6.341
6.415
14,105,453
+0.04(+0.61%)
Jul 08, 2003
6.399
6.402
6.296
6.377
16,049,796
-0.08(-1.30%)
Jul 07, 2003
6.367
6.461
6.283
6.461
13,035,818
+0.18(+2.94%)
Jul 03, 2003
6.354
6.415
6.176
6.276
8,441,675
-0.15(-2.31%)
Jul 02, 2003
6.263
6.461
6.141
6.425
14,394,134
+0.23(+3.65%)
Jul 01, 2003
6.238
6.238
6.076
6.199
15,278,123
-0.02(-0.36%)
Jun 30, 2003
6.335
6.409
6.147
6.221
11,750,522
-0.04(-0.62%)
Jun 27, 2003
6.386
6.451
6.163
6.260
11,536,719
-0.12(-1.82%)
Jun 26, 2003
6.344
6.380
6.267
6.377
9,884,152
+0.04(+0.66%)
Jun 25, 2003
6.454
6.574
6.331
6.335
13,224,249
-0.12(-1.85%)
Jun 24, 2003
6.409
6.506
6.406
6.454
12,240,630
+0.05(+0.71%)
Jun 23, 2003
6.606
6.622
6.383
6.409
11,019,383
-0.19(-2.94%)
Jun 20, 2003
6.609
6.642
6.512
6.603
23,533,532
+0.06(+0.94%)
Jun 19, 2003
6.538
6.625
6.499
6.541
11,847,368
+0.00(+0.05%)
Jun 18, 2003
6.464
6.554
6.415
6.538
18,861,108
+0.06(+0.90%)
Jun 17, 2003
6.519
6.622
6.419
6.480
29,524,050
-0.33(-4.80%)
Jun 16, 2003
6.803
6.813
6.706
6.806
11,070,126
+0.06(+0.96%)
Jun 13, 2003
6.819
6.897
6.661
6.742
20,597,218
-0.22(-3.11%)
Jun 12, 2003
6.848
7.059
6.755
6.958
26,467,064
+0.33(+5.02%)
Jun 11, 2003
6.238
6.632
6.234
6.625
26,614,344
+0.39(+6.22%)
Jun 10, 2003
6.270
6.280
6.083
6.238
14,441,784
+0.01(+0.10%)
Jun 09, 2003
6.293
6.464
6.173
6.231
10,715,541
-0.03(-0.46%)
Jun 06, 2003
6.373
6.438
6.215
6.260
14,950,456
-0.08(-1.27%)
Jun 05, 2003
6.331
6.415
6.302
6.341
11,403,981
-0.07(-1.11%)
Jun 04, 2003
6.286
6.422
6.234
6.412
13,914,547
+0.13(+2.01%)
Jun 03, 2003
6.415
6.419
6.225
6.286
12,016,616
-0.10(-1.52%)
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
.