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 (%)
Dec 31, 2002
8.432
8.629
8.413
8.439
12,698,869
+0.02(+0.23%)
Dec 30, 2002
8.726
8.726
8.403
8.419
14,033,979
-0.23(-2.62%)
Dec 27, 2002
8.626
8.733
8.626
8.645
7,849,461
-0.02(-0.22%)
Dec 26, 2002
8.678
8.759
8.633
8.665
6,964,235
-0.06(-0.67%)
Dec 24, 2002
8.823
8.849
8.713
8.723
4,963,580
-0.10(-1.14%)
Dec 23, 2002
8.594
8.823
8.555
8.823
11,013,813
+0.23(+2.71%)
Dec 20, 2002
8.206
8.613
8.196
8.591
23,620,786
+0.48(+5.85%)
Dec 19, 2002
8.403
8.435
8.115
8.115
23,121,088
-0.39(-4.56%)
Dec 18, 2002
8.856
8.856
8.458
8.503
13,090,893
-0.31(-3.48%)
Dec 17, 2002
8.775
8.891
8.759
8.810
12,991,572
-0.04(-0.47%)
Dec 16, 2002
8.875
8.920
8.746
8.852
25,810,182
-0.05(-0.62%)
Dec 13, 2002
8.784
9.007
8.784
8.907
9,806,489
+0.01(+0.11%)
Dec 12, 2002
8.894
9.062
8.894
8.898
13,893,507
+0.01(+0.07%)
Dec 11, 2002
8.610
8.920
8.600
8.891
21,024,824
+0.28(+3.27%)
Dec 10, 2002
9.043
9.043
8.519
8.610
23,194,728
-0.40(-4.48%)
Dec 09, 2002
9.017
9.104
8.923
9.014
13,778,096
-0.04(-0.39%)
Dec 06, 2002
8.904
9.069
8.904
9.049
12,151,210
+0.02(+0.18%)
Dec 05, 2002
9.069
9.079
8.985
9.033
12,198,860
-0.04(-0.39%)
Dec 04, 2002
8.969
9.101
8.949
9.069
12,764,154
-0.01(-0.07%)
Dec 03, 2002
9.049
9.088
8.998
9.075
16,314,652
+0.03(+0.29%)
Dec 02, 2002
9.224
9.334
8.985
9.049
16,603,642
-0.01(-0.14%)
Nov 29, 2002
9.049
9.108
9.017
9.062
6,672,769
+0.01(+0.14%)
Nov 27, 2002
8.998
9.079
8.927
9.049
35,736,416
+0.05(+0.61%)
Nov 26, 2002
9.046
9.059
8.891
8.994
25,619,276
-0.05(-0.57%)
Nov 25, 2002
9.046
9.069
8.994
9.046
26,103,196
+0.01(+0.07%)
Nov 22, 2002
9.053
9.062
8.959
9.040
26,729,444
-0.01(-0.11%)
Nov 21, 2002
9.017
9.130
8.965
9.049
33,055,054
+0.11(+1.23%)
Nov 20, 2002
8.794
8.965
8.694
8.940
42,032,012
+0.15(+1.69%)
Nov 19, 2002
8.322
8.839
8.147
8.791
51,072,708
+4.37(+98.98%)
Nov 14, 2002
4.363
4.444
4.357
4.418
38,660,352
+0.06(+1.48%)
Nov 13, 2002
4.412
4.447
4.331
4.353
62,728,548
-0.13(-2.81%)
Nov 12, 2002
4.395
4.509
4.373
4.479
40,994,244
+0.11(+2.51%)
Nov 11, 2002
4.428
4.437
4.357
4.370
25,756,654
-0.12(-2.73%)
Nov 08, 2002
4.418
4.509
4.376
4.492
35,253,732
+0.08(+1.83%)
Nov 07, 2002
4.544
4.551
4.363
4.412
46,245,888
-0.13(-2.92%)
Nov 06, 2002
4.628
4.654
4.428
4.544
47,785,520
-0.08(-1.68%)
Nov 05, 2002
4.460
4.641
4.450
4.622
40,122,944
+0.13(+2.95%)
Nov 04, 2002
4.441
4.567
4.425
4.489
50,695,224
+0.12(+2.74%)
Nov 01, 2002
4.182
4.399
4.150
4.370
43,606,916
+0.16(+3.68%)
Oct 31, 2002
4.273
4.347
4.169
4.214
47,879,272
-0.05(-1.21%)
Oct 30, 2002
4.208
4.298
4.182
4.266
29,504,556
+0.07(+1.77%)
Oct 29, 2002
4.315
4.331
4.127
4.192
41,027,044
-0.16(-3.57%)
Oct 28, 2002
4.379
4.408
4.269
4.347
35,620,076
+0.04(+0.82%)
Oct 25, 2002
4.205
4.328
4.205
4.311
31,991,298
+0.07(+1.75%)
Oct 24, 2002
4.363
4.363
4.211
4.237
37,183,840
-0.09(-2.16%)
Oct 23, 2002
4.202
4.331
4.179
4.331
58,255,696
+0.11(+2.68%)
Oct 22, 2002
3.975
4.279
3.894
4.218
93,538,512
+0.17(+4.15%)
Oct 21, 2002
4.030
4.056
4.004
4.050
42,745,204
-0.04(-0.95%)
Oct 18, 2002
4.017
4.092
3.962
4.088
40,348,812
+0.05(+1.28%)
Oct 17, 2002
4.085
4.092
4.008
4.037
35,635,856
+0.08(+1.96%)
Oct 16, 2002
4.072
4.072
3.894
3.959
33,250,292
-0.11(-2.78%)
Oct 15, 2002
4.040
4.072
3.917
4.072
37,495,108
+0.22(+5.62%)
Oct 14, 2002
3.798
3.878
3.759
3.856
28,678,428
-0.01(-0.33%)
Oct 11, 2002
3.684
3.888
3.684
3.869
34,990,112
+0.21(+5.74%)
Oct 10, 2002
3.474
3.668
3.397
3.659
44,284,216
+0.18(+5.30%)
Oct 09, 2002
3.377
3.520
3.377
3.474
35,775,708
-0.03(-0.74%)
Oct 08, 2002
3.662
3.697
3.397
3.500
47,377,716
-0.16(-4.41%)
Oct 07, 2002
3.736
3.791
3.623
3.662
28,985,674
-0.07(-1.99%)
Oct 04, 2002
3.749
3.846
3.646
3.736
40,847,584
+0.05(+1.40%)
Oct 03, 2002
3.882
3.924
3.552
3.684
59,760,984
-0.21(-5.47%)
Oct 02, 2002
3.927
4.040
3.878
3.898
46,815,512
-0.11(-2.74%)
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
.