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
)
17.50
+0.03 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 31, 2005
6.141
6.147
6.073
6.073
9,827,220
-0.06(-1.05%)
May 27, 2005
6.170
6.179
6.128
6.137
10,014,105
-0.02(-0.37%)
May 26, 2005
6.128
6.186
6.128
6.160
14,829,786
+0.04(+0.58%)
May 25, 2005
6.121
6.150
6.112
6.125
16,870,356
-0.01(-0.16%)
May 24, 2005
6.121
6.157
6.110
6.134
11,585,606
-0.02(-0.26%)
May 23, 2005
6.141
6.163
6.115
6.150
20,255,008
+0.02(+0.32%)
May 20, 2005
6.144
6.147
6.092
6.131
19,367,306
-0.01(-0.16%)
May 19, 2005
6.167
6.173
6.112
6.141
24,417,830
+0.00(+0.00%)
May 18, 2005
6.070
6.147
6.070
6.141
31,430,334
+0.08(+1.33%)
May 17, 2005
6.005
6.079
5.992
6.060
9,566,386
+0.02(+0.27%)
May 16, 2005
6.005
6.057
5.989
6.044
6,515,588
+0.05(+0.86%)
May 13, 2005
6.053
6.053
5.969
5.992
6,962,997
-0.04(-0.70%)
May 12, 2005
6.063
6.092
6.015
6.034
6,949,692
-0.04(-0.64%)
May 11, 2005
6.086
6.089
5.995
6.073
8,781,409
-0.02(-0.37%)
May 10, 2005
6.128
6.128
6.057
6.095
14,726,133
-0.02(-0.32%)
May 09, 2005
6.115
6.134
6.070
6.115
9,366,197
-0.01(-0.11%)
May 06, 2005
6.173
6.176
6.092
6.121
10,212,437
-0.04(-0.58%)
May 05, 2005
6.183
6.183
6.089
6.157
17,485,774
-0.02(-0.37%)
May 04, 2005
6.189
6.214
6.157
6.179
28,520,010
-0.02(-0.26%)
May 03, 2005
6.189
6.208
6.160
6.196
23,154,812
+0.05(+0.74%)
May 02, 2005
6.218
6.260
6.150
6.150
20,635,274
-0.03(-0.52%)
Apr 29, 2005
6.183
6.228
6.137
6.183
18,162,458
+0.02(+0.37%)
Apr 28, 2005
6.137
6.196
6.089
6.160
27,194,490
+0.02(+0.32%)
Apr 27, 2005
6.063
6.157
5.992
6.141
21,302,984
+0.06(+1.06%)
Apr 26, 2005
6.102
6.112
6.073
6.076
11,439,564
-0.01(-0.21%)
Apr 25, 2005
6.095
6.157
6.073
6.089
10,566,404
+0.04(+0.59%)
Apr 22, 2005
6.037
6.083
5.989
6.053
6,701,544
-0.01(-0.11%)
Apr 21, 2005
6.021
6.102
5.995
6.060
8,654,241
+0.10(+1.74%)
Apr 20, 2005
6.044
6.070
5.934
5.956
7,331,506
-0.08(-1.39%)
Apr 19, 2005
6.037
6.076
6.015
6.040
16,991,026
+0.00(+0.05%)
Apr 18, 2005
5.969
6.070
5.969
6.037
19,308,518
+0.07(+1.19%)
Apr 15, 2005
6.115
6.134
5.950
5.966
12,138,215
-0.17(-2.74%)
Apr 14, 2005
6.199
6.238
6.128
6.134
14,377,117
-0.07(-1.15%)
Apr 13, 2005
6.221
6.257
6.192
6.205
20,798,954
-0.01(-0.21%)
Apr 12, 2005
6.196
6.238
6.179
6.218
18,136,776
+0.03(+0.47%)
Apr 11, 2005
6.202
6.247
6.183
6.189
12,003,311
-0.03(-0.42%)
Apr 08, 2005
6.179
6.241
6.179
6.215
30,597,708
+0.03(+0.47%)
Apr 07, 2005
6.199
6.263
6.186
6.186
15,401,269
-0.01(-0.16%)
Apr 06, 2005
6.225
6.267
6.186
6.196
12,628,013
-0.01(-0.21%)
Apr 05, 2005
6.102
6.251
6.092
6.209
36,538,100
+0.14(+2.29%)
Apr 04, 2005
6.018
6.092
6.018
6.070
18,260,542
+0.04(+0.64%)
Apr 01, 2005
6.060
6.099
6.002
6.031
10,752,670
-0.03(-0.48%)
Mar 31, 2005
6.066
6.073
6.021
6.060
14,862,584
+0.02(+0.27%)
Mar 30, 2005
5.982
6.057
5.982
6.044
15,162,713
+0.07(+1.25%)
Mar 29, 2005
6.024
6.092
5.950
5.969
12,347,068
-0.11(-1.86%)
Mar 28, 2005
6.073
6.205
6.066
6.083
15,179,112
+0.04(+0.59%)
Mar 24, 2005
6.044
6.092
6.008
6.047
9,738,419
-0.01(-0.11%)
Mar 23, 2005
6.037
6.141
6.015
6.053
15,715,631
+0.04(+0.70%)
Mar 22, 2005
6.053
6.089
6.011
6.011
7,918,769
-0.04(-0.69%)
Mar 21, 2005
6.066
6.099
6.015
6.053
8,563,893
-0.04(-0.64%)
Mar 18, 2005
6.092
6.115
5.979
6.092
16,295,778
-0.01(-0.16%)
Mar 17, 2005
6.086
6.108
6.011
6.102
9,895,600
+0.03(+0.43%)
Mar 16, 2005
6.144
6.179
6.070
6.076
10,541,033
-0.09(-1.42%)
Mar 15, 2005
6.270
6.283
6.144
6.163
7,348,524
-0.11(-1.80%)
Mar 14, 2005
6.228
6.280
6.225
6.276
10,595,180
+0.02(+0.36%)
Mar 11, 2005
6.260
6.296
6.231
6.254
6,462,060
-0.01(-0.21%)
Mar 10, 2005
6.270
6.318
6.244
6.267
7,356,259
+0.00(+0.00%)
Mar 09, 2005
6.283
6.315
6.231
6.267
12,489,706
-0.04(-0.56%)
Mar 08, 2005
6.399
6.399
6.286
6.302
14,564,620
-0.06(-1.02%)
Mar 07, 2005
6.409
6.432
6.367
6.367
9,254,499
-0.05(-0.76%)
Mar 04, 2005
6.393
6.438
6.360
6.415
9,042,552
+0.02(+0.30%)
Mar 03, 2005
6.354
6.396
6.328
6.396
8,480,970
+0.05(+0.82%)
Mar 02, 2005
6.348
6.396
6.335
6.344
12,542,616
+0.00(+0.00%)
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
.