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
)
17.40
+0.10 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2004
5.381
5.426
5.329
5.359
12,438,035
-0.02(-0.42%)
May 27, 2004
5.349
5.391
5.287
5.381
22,031,958
+0.01(+0.24%)
May 26, 2004
5.333
5.375
5.255
5.368
26,550,914
+0.04(+0.73%)
May 25, 2004
5.384
5.397
5.291
5.329
24,025,498
-0.09(-1.67%)
May 24, 2004
5.478
5.510
5.371
5.420
10,022,149
-0.06(-1.06%)
May 21, 2004
5.527
5.543
5.449
5.478
11,132,318
-0.03(-0.47%)
May 20, 2004
5.472
5.552
5.439
5.504
12,174,725
+0.02(+0.41%)
May 19, 2004
5.478
5.620
5.365
5.481
18,441,856
+0.07(+1.37%)
May 18, 2004
5.433
5.485
5.384
5.407
11,176,254
+0.04(+0.66%)
May 17, 2004
5.336
5.413
5.317
5.371
18,088,508
-0.03(-0.60%)
May 14, 2004
5.371
5.449
5.355
5.404
12,135,121
+0.00(+0.06%)
May 13, 2004
5.452
5.472
5.342
5.401
15,005,222
-0.07(-1.24%)
May 12, 2004
5.423
5.498
5.388
5.468
13,581,929
+0.03(+0.59%)
May 11, 2004
5.352
5.510
5.346
5.436
16,189,650
+0.11(+2.06%)
May 10, 2004
5.420
5.478
5.320
5.326
20,334,526
-0.15(-2.72%)
May 07, 2004
5.569
5.611
5.475
5.475
16,174,488
-0.09(-1.68%)
May 06, 2004
5.565
5.601
5.452
5.569
20,505,632
-0.02(-0.40%)
May 05, 2004
5.527
5.669
5.514
5.591
18,054,164
+0.07(+1.23%)
May 04, 2004
5.527
5.620
5.491
5.523
17,836,956
+0.00(+0.00%)
May 03, 2004
5.527
5.562
5.494
5.523
22,192,852
-0.02(-0.35%)
Apr 30, 2004
5.640
5.662
5.504
5.543
33,122,816
-0.11(-1.94%)
Apr 29, 2004
5.769
5.769
5.637
5.653
17,637,076
-0.12(-2.02%)
Apr 28, 2004
5.866
5.866
5.750
5.769
13,799,755
-0.09(-1.60%)
Apr 27, 2004
5.918
5.940
5.837
5.863
14,290,172
-0.05(-0.93%)
Apr 26, 2004
5.902
5.944
5.876
5.918
15,047,302
-0.01(-0.16%)
Apr 23, 2004
5.882
5.995
5.753
5.927
32,983,580
+0.10(+1.72%)
Apr 22, 2004
5.927
5.931
5.753
5.827
39,936,984
-0.18(-3.01%)
Apr 21, 2004
5.914
6.040
5.870
6.008
26,691,386
+0.09(+1.58%)
Apr 20, 2004
6.092
6.092
5.911
5.914
21,299,272
-0.18(-2.92%)
Apr 19, 2004
6.031
6.105
5.989
6.092
14,840,306
+0.01(+0.11%)
Apr 16, 2004
6.070
6.137
6.018
6.086
12,342,427
+0.06(+1.02%)
Apr 15, 2004
6.095
6.128
6.021
6.024
17,303,840
-0.06(-1.01%)
Apr 14, 2004
6.066
6.160
6.066
6.086
12,086,543
-0.03(-0.48%)
Apr 13, 2004
6.157
6.189
6.108
6.115
14,369,382
-0.06(-0.94%)
Apr 12, 2004
6.160
6.205
6.144
6.173
10,694,191
-0.04(-0.68%)
Apr 08, 2004
6.273
6.309
6.183
6.215
21,233,368
-0.09(-1.49%)
Apr 07, 2004
6.328
6.348
6.221
6.309
37,914,672
-0.07(-1.06%)
Apr 06, 2004
6.299
6.383
6.276
6.377
12,805,616
+0.08(+1.23%)
Apr 05, 2004
6.351
6.357
6.247
6.299
11,838,395
-0.04(-0.56%)
Apr 02, 2004
6.286
6.338
6.221
6.335
21,078,042
+0.10(+1.55%)
Apr 01, 2004
6.176
6.296
6.176
6.238
30,042,932
-0.09(-1.38%)
Mar 31, 2004
6.425
6.425
6.289
6.325
18,313,760
-0.08(-1.21%)
Mar 30, 2004
6.390
6.448
6.335
6.402
11,435,541
-0.01(-0.15%)
Mar 29, 2004
6.444
6.444
6.386
6.412
8,175,581
-0.05(-0.75%)
Mar 26, 2004
6.377
6.490
6.354
6.461
12,978,886
+0.05(+0.86%)
Mar 25, 2004
6.331
6.406
6.299
6.406
12,616,256
+0.13(+2.06%)
Mar 24, 2004
6.260
6.341
6.244
6.276
10,684,599
+0.02(+0.26%)
Mar 23, 2004
6.251
6.309
6.202
6.260
11,004,222
+0.02(+0.36%)
Mar 22, 2004
6.335
6.338
6.192
6.238
13,906,502
-0.11(-1.78%)
Mar 19, 2004
6.331
6.422
6.318
6.351
20,082,356
+0.02(+0.36%)
Mar 18, 2004
6.260
6.357
6.221
6.328
13,270,661
+0.07(+1.19%)
Mar 17, 2004
6.189
6.283
6.179
6.254
10,829,713
+0.11(+1.84%)
Mar 16, 2004
6.154
6.163
6.125
6.141
15,727,389
+0.04(+0.69%)
Mar 15, 2004
6.147
6.147
5.704
6.099
18,069,944
-0.06(-1.05%)
Mar 12, 2004
6.199
6.221
6.108
6.163
16,412,117
+0.02(+0.37%)
Mar 11, 2004
6.512
6.512
6.125
6.141
24,369,254
-0.13(-2.06%)
Mar 10, 2004
6.360
6.360
6.260
6.270
15,545,145
-0.09(-1.42%)
Mar 09, 2004
6.432
6.432
6.351
6.360
12,573,557
-0.04(-0.56%)
Mar 08, 2004
6.625
6.625
6.393
6.396
10,865,605
-0.05(-0.75%)
Mar 05, 2004
6.464
6.499
6.435
6.444
14,699,214
-0.02(-0.30%)
Mar 04, 2004
6.496
6.532
6.457
6.464
14,022,222
-0.03(-0.40%)
Mar 03, 2004
6.499
6.509
6.415
6.490
19,120,706
-0.01(-0.15%)
Mar 02, 2004
6.551
6.622
6.448
6.499
22,073,730
-0.08(-1.28%)
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
.