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
)
18.10
-0.18 (-0.98%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2004
5.892
5.989
5.824
5.914
11,902,443
+0.02(+0.27%)
Nov 29, 2004
5.889
5.934
5.853
5.898
11,424,093
+0.02(+0.27%)
Nov 26, 2004
5.898
5.973
5.882
5.882
5,170,885
-0.05(-0.82%)
Nov 24, 2004
5.953
5.953
5.853
5.931
10,287,934
+0.01(+0.11%)
Nov 23, 2004
5.960
6.018
5.921
5.924
20,183,224
-0.04(-0.60%)
Nov 22, 2004
6.044
6.047
5.956
5.960
19,554,190
-0.09(-1.44%)
Nov 19, 2004
5.979
6.047
5.924
6.047
21,843,836
+0.07(+1.19%)
Nov 18, 2004
5.992
6.011
5.876
5.976
15,528,128
-0.04(-0.70%)
Nov 17, 2004
5.937
6.060
5.937
6.018
13,757,675
+0.08(+1.36%)
Nov 16, 2004
5.843
5.960
5.834
5.937
12,710,317
+0.08(+1.32%)
Nov 15, 2004
5.898
5.898
5.843
5.860
11,095,807
-0.04(-0.66%)
Nov 12, 2004
5.814
5.905
5.801
5.898
10,486,885
+0.09(+1.50%)
Nov 11, 2004
5.737
5.869
5.724
5.811
15,147,861
+0.07(+1.24%)
Nov 10, 2004
5.656
5.756
5.646
5.740
10,549,387
+0.01(+0.23%)
Nov 09, 2004
5.766
5.779
5.695
5.727
10,886,955
-0.05(-0.89%)
Nov 08, 2004
5.695
5.808
5.695
5.779
13,437,125
+0.05(+0.79%)
Nov 05, 2004
5.646
5.753
5.633
5.733
19,566,568
+0.05(+0.97%)
Nov 04, 2004
5.611
5.679
5.604
5.679
15,502,447
+0.04(+0.75%)
Nov 03, 2004
5.698
5.714
5.591
5.637
16,540,522
+0.03(+0.52%)
Nov 02, 2004
5.582
5.649
5.569
5.607
16,124,983
+0.03(+0.46%)
Nov 01, 2004
5.517
5.620
5.510
5.582
19,626,594
+0.05(+0.94%)
Oct 29, 2004
5.417
5.565
5.417
5.530
17,958,556
+0.10(+1.78%)
Oct 28, 2004
5.336
5.501
5.336
5.433
21,671,804
+0.08(+1.51%)
Oct 27, 2004
5.258
5.365
5.207
5.352
14,532,132
+0.08(+1.60%)
Oct 26, 2004
5.200
5.313
5.200
5.268
18,120,688
+0.06(+1.24%)
Oct 25, 2004
5.110
5.220
5.061
5.203
19,946,216
+0.07(+1.32%)
Oct 22, 2004
5.139
5.187
5.119
5.136
16,966,272
+0.03(+0.57%)
Oct 21, 2004
5.203
5.236
4.987
5.106
31,503,664
+0.07(+1.41%)
Oct 20, 2004
4.932
5.081
4.932
5.035
17,574,886
+0.03(+0.65%)
Oct 19, 2004
5.068
5.071
4.951
5.003
28,662,030
-0.07(-1.34%)
Oct 18, 2004
4.997
5.097
4.984
5.071
21,934,804
+0.07(+1.49%)
Oct 15, 2004
4.967
5.052
4.896
4.997
18,141,418
+0.03(+0.59%)
Oct 14, 2004
5.042
5.068
4.958
4.967
12,478,568
-0.05(-1.03%)
Oct 13, 2004
5.071
5.103
5.016
5.019
30,128,950
-0.02(-0.38%)
Oct 12, 2004
5.003
5.039
4.919
5.039
21,073,092
+0.11(+2.30%)
Oct 11, 2004
4.938
4.971
4.913
4.925
13,348,633
+0.02(+0.40%)
Oct 08, 2004
4.958
5.039
4.893
4.906
18,841,926
+0.05(+0.93%)
Oct 07, 2004
4.906
4.935
4.861
4.861
10,718,016
-0.05(-1.05%)
Oct 06, 2004
4.922
4.929
4.835
4.913
13,633,601
+0.00(+0.00%)
Oct 05, 2004
4.929
4.948
4.871
4.913
21,812,586
+0.07(+1.54%)
Oct 04, 2004
4.686
4.854
4.683
4.838
24,324,388
+0.20(+4.25%)
Oct 01, 2004
4.631
4.657
4.606
4.641
15,471,815
+0.01(+0.28%)
Sep 30, 2004
4.609
4.654
4.589
4.628
14,917,349
+0.02(+0.42%)
Sep 29, 2004
4.631
4.670
4.586
4.609
14,888,574
-0.05(-0.97%)
Sep 28, 2004
4.525
4.670
4.450
4.654
23,463,606
+0.04(+0.91%)
Sep 27, 2004
4.719
4.751
4.609
4.612
22,142,728
-0.14(-2.93%)
Sep 24, 2004
4.835
4.838
4.722
4.751
13,910,524
-0.07(-1.54%)
Sep 23, 2004
4.787
4.848
4.764
4.825
15,480,788
+0.02(+0.40%)
Sep 22, 2004
4.929
4.929
4.796
4.806
16,230,492
-0.14(-2.81%)
Sep 21, 2004
5.029
5.055
4.929
4.945
19,713,538
-0.06(-1.23%)
Sep 20, 2004
5.064
5.087
4.997
5.006
8,614,017
-0.07(-1.34%)
Sep 17, 2004
5.035
5.123
5.022
5.074
15,978,940
+0.06(+1.16%)
Sep 16, 2004
4.942
5.032
4.922
5.016
10,169,739
+0.07(+1.50%)
Sep 15, 2004
4.932
4.955
4.858
4.942
11,875,834
+0.01(+0.20%)
Sep 14, 2004
4.906
4.951
4.877
4.932
7,716,105
+0.04(+0.73%)
Sep 13, 2004
4.864
4.932
4.848
4.896
11,505,468
+0.01(+0.13%)
Sep 10, 2004
4.838
4.913
4.799
4.890
13,228,581
+0.03(+0.60%)
Sep 09, 2004
4.790
4.893
4.764
4.861
11,382,632
+0.04(+0.87%)
Sep 08, 2004
4.841
4.883
4.816
4.819
8,700,034
-0.05(-1.00%)
Sep 07, 2004
4.793
4.877
4.790
4.867
9,542,252
+0.08(+1.76%)
Sep 03, 2004
4.819
4.838
4.783
4.783
5,412,226
-0.05(-1.14%)
Sep 02, 2004
4.809
4.848
4.803
4.838
8,213,948
+0.01(+0.20%)
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
.