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 (%)
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%)
Nov 03, 2008
8.684
9.118
8.678
8.988
80,305,984
+0.34(+3.88%)
Oct 31, 2008
8.707
9.146
8.652
8.652
134,859,856
-0.11(-1.22%)
Oct 30, 2008
8.982
9.049
8.548
8.759
98,106,632
+0.06(+0.74%)
Oct 29, 2008
8.898
9.049
8.516
8.694
144,850,240
-0.23(-2.57%)
Oct 28, 2008
8.109
8.994
8.054
8.923
158,034,016
+1.04(+13.20%)
Oct 27, 2008
7.947
8.241
7.757
7.883
105,590,776
-0.09(-1.17%)
Oct 24, 2008
7.472
8.280
7.469
7.976
143,846,496
-0.19(-2.30%)
Oct 23, 2008
7.711
8.338
7.708
8.164
169,868,256
+0.48(+6.22%)
Oct 22, 2008
8.080
8.193
7.433
7.686
149,242,944
-0.63(-7.58%)
Oct 21, 2008
8.655
8.781
8.216
8.316
101,914,016
-0.41(-4.67%)
Oct 20, 2008
8.300
8.752
8.174
8.723
108,770,976
+0.55(+6.72%)
Oct 17, 2008
8.048
8.645
7.918
8.174
131,491,304
-0.05(-0.67%)
Oct 16, 2008
8.051
8.322
7.728
8.229
158,407,168
+0.27(+3.41%)
Oct 15, 2008
8.403
8.442
7.941
7.957
147,786,848
-0.67(-7.72%)
Oct 14, 2008
8.907
9.214
8.418
8.623
153,651,712
+0.20(+2.34%)
Oct 13, 2008
7.521
8.445
7.437
8.426
158,453,056
+1.18(+16.28%)
Oct 10, 2008
7.156
8.022
6.755
7.246
247,922,832
-0.19(-2.52%)
Oct 09, 2008
8.022
8.151
7.278
7.433
185,229,760
-0.56(-7.00%)
Oct 08, 2008
8.086
8.445
7.740
7.993
203,279,856
-0.33(-3.92%)
Oct 07, 2008
8.856
8.985
8.313
8.319
134,636,880
-0.36(-4.17%)
Oct 06, 2008
8.881
8.991
8.403
8.681
165,085,008
-0.41(-4.48%)
Oct 03, 2008
9.130
9.492
9.004
9.088
131,983,304
+0.05(+0.54%)
Oct 02, 2008
9.114
9.240
8.936
9.040
100,586,648
-0.04(-0.43%)
Oct 01, 2008
9.098
9.208
8.742
9.079
116,687,040
+0.05(+0.61%)
Sep 30, 2008
9.163
9.379
9.024
9.024
142,164,192
+0.05(+0.61%)
Sep 29, 2008
9.576
9.696
8.907
8.969
127,858,160
-0.73(-7.50%)
Sep 26, 2008
9.567
9.728
9.505
9.696
0
-0.02(-0.23%)
Sep 25, 2008
9.450
9.874
9.392
9.718
101,390,016
+0.35(+3.76%)
Sep 24, 2008
9.376
9.428
9.137
9.366
72,950,072
+0.07(+0.80%)
Sep 23, 2008
9.466
9.673
9.260
9.292
82,903,232
-0.15(-1.57%)
Sep 22, 2008
9.844
9.857
9.340
9.441
85,108,976
-0.39(-4.01%)
Sep 19, 2008
9.909
10.08
9.453
9.835
0
+0.44(+4.64%)
Sep 18, 2008
9.334
9.592
8.891
9.398
171,350,432
+0.09(+0.97%)
Sep 17, 2008
9.505
9.579
9.130
9.308
166,280,832
-0.35(-3.61%)
Sep 16, 2008
9.557
9.790
9.398
9.657
130,984,784
-0.03(-0.27%)
Sep 15, 2008
9.932
10.06
9.683
9.683
111,678,200
-0.51(-5.01%)
Sep 12, 2008
10.14
10.20
9.919
10.19
72,325,200
-0.01(-0.06%)
Sep 11, 2008
10.10
10.22
9.906
10.20
85,911,544
+0.00(+0.03%)
Sep 10, 2008
10.50
10.50
10.18
10.20
93,768,552
-0.32(-3.07%)
Sep 09, 2008
10.46
10.70
10.43
10.52
122,563,176
+0.00(+0.00%)
Sep 08, 2008
10.38
10.56
10.20
10.52
91,679,224
+0.34(+3.33%)
Sep 05, 2008
10.14
10.26
10.03
10.18
0
-0.03(-0.25%)
Sep 04, 2008
10.42
10.54
10.19
10.21
92,616,448
-0.27(-2.59%)
Sep 03, 2008
10.38
10.56
10.37
10.48
60,444,312
+0.05(+0.53%)
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
.