Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AT&T Inc (NY: T )

22.34 +0.30 (+1.36%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.012 5.070 4.936 4.957 23,177,594 -0.04(-0.76%)
Apr 29, 2003 4.913 5.015 4.878 4.994 24,599,622 +0.07(+1.36%)
Apr 28, 2003 4.750 4.980 4.742 4.928 26,726,126 +0.18(+3.73%)
Apr 25, 2003 4.768 4.855 4.707 4.750 22,907,912 -0.06(-1.33%)
Apr 24, 2003 4.756 5.047 4.680 4.814 61,064,948 -0.13(-2.65%)
Apr 23, 2003 4.622 4.977 4.564 4.945 105,150,192 +0.93(+23.17%)
Apr 22, 2003 3.980 4.026 3.910 4.015 32,992,814 -0.03(-0.72%)
Apr 21, 2003 4.114 4.143 4.035 4.044 17,455,088 -0.09(-2.25%)
Apr 17, 2003 3.971 4.186 3.930 4.137 33,779,160 +0.17(+4.17%)
Apr 16, 2003 4.041 4.055 3.922 3.971 25,397,662 -0.02(-0.51%)
Apr 15, 2003 4.093 4.093 3.954 3.991 34,631,552 -0.09(-2.28%)
Apr 14, 2003 4.085 4.114 4.023 4.085 18,262,074 +0.00(+0.00%)
Apr 11, 2003 4.172 4.189 4.085 4.085 28,621,818 -0.08(-1.89%)
Apr 10, 2003 4.236 4.236 4.035 4.163 35,466,396 -0.10(-2.39%)
Apr 09, 2003 4.393 4.398 4.259 4.265 26,815,906 -0.13(-2.91%)
Apr 08, 2003 4.320 4.413 4.320 4.393 22,702,898 +0.07(+1.68%)
Apr 07, 2003 4.506 4.529 4.317 4.320 30,212,052 -0.08(-1.91%)
Apr 04, 2003 4.460 4.489 4.314 4.404 34,677,300 +0.06(+1.34%)
Apr 03, 2003 4.651 4.660 4.332 4.346 38,588,392 -0.27(-5.92%)
Apr 02, 2003 4.730 4.733 4.585 4.619 28,133,362 -0.14(-2.99%)
Apr 01, 2003 4.835 4.855 4.672 4.762 16,792,576 +0.05(+1.11%)
Mar 31, 2003 4.826 4.829 4.707 4.710 104,880,504 -0.17(-3.46%)
Mar 28, 2003 4.907 4.907 4.805 4.878 10,624,612 -0.01(-0.18%)
Mar 27, 2003 4.907 4.925 4.814 4.887 12,212,095 -0.05(-1.00%)
Mar 26, 2003 4.901 4.951 4.765 4.936 21,900,040 +0.03(+0.71%)
Mar 25, 2003 4.837 4.951 4.817 4.901 10,901,175 +0.07(+1.38%)
Mar 24, 2003 4.840 4.884 4.742 4.835 10,201,513 -0.06(-1.13%)
Mar 21, 2003 4.901 4.901 4.791 4.890 18,856,476 +0.05(+1.02%)
Mar 20, 2003 4.832 4.928 4.800 4.840 15,435,906 -0.08(-1.65%)
Mar 19, 2003 5.015 5.015 4.858 4.922 12,348,656 -0.06(-1.28%)
Mar 18, 2003 4.957 5.038 4.867 4.986 11,097,933 -0.02(-0.46%)
Mar 17, 2003 4.680 5.029 4.666 5.009 20,290,198 +0.31(+6.49%)
Mar 14, 2003 4.791 4.800 4.602 4.704 23,490,620 -0.04(-0.86%)
Mar 13, 2003 4.878 4.901 4.666 4.744 19,848,868 +0.06(+1.18%)
Mar 12, 2003 4.683 4.710 4.579 4.689 20,957,526 +0.03(+0.75%)
Mar 11, 2003 4.939 4.939 4.651 4.654 29,017,398 -0.23(-4.70%)
Mar 10, 2003 5.090 5.090 4.878 4.884 17,606,098 -0.21(-4.05%)
Mar 07, 2003 5.111 5.166 5.024 5.090 16,934,986 -0.13(-2.40%)
Mar 06, 2003 5.390 5.390 5.195 5.215 11,766,293 -0.17(-3.24%)
Mar 05, 2003 5.291 5.396 5.256 5.390 12,549,199 +0.13(+2.54%)
Mar 04, 2003 5.407 5.407 5.256 5.256 11,931,405 -0.12(-2.27%)
Mar 03, 2003 5.407 5.451 5.343 5.378 11,574,006 -0.01(-0.22%)
Feb 28, 2003 5.413 5.451 5.326 5.390 11,231,055 -0.02(-0.43%)
Feb 27, 2003 5.486 5.486 5.329 5.413 11,238,622 -0.00(-0.05%)
Feb 26, 2003 5.335 5.524 5.265 5.416 16,241,171 +0.08(+1.53%)
Feb 25, 2003 5.317 5.375 5.180 5.335 14,746,220 +0.02(+0.38%)
Feb 24, 2003 5.436 5.436 5.256 5.314 8,937,718 -0.09(-1.61%)
Feb 21, 2003 5.305 5.445 5.271 5.401 20,675,460 +0.10(+1.81%)
Feb 20, 2003 5.442 5.521 5.250 5.305 27,291,634 -0.09(-1.72%)
Feb 19, 2003 5.175 5.425 5.160 5.399 23,467,916 +0.24(+4.62%)
Feb 18, 2003 5.233 5.250 5.111 5.160 16,990,022 -0.03(-0.67%)
Feb 14, 2003 5.064 5.195 5.032 5.195 14,581,452 +0.11(+2.17%)
Feb 13, 2003 5.117 5.149 5.053 5.085 18,333,622 -0.03(-0.68%)
Feb 12, 2003 5.204 5.204 5.099 5.119 13,465,570 -0.06(-1.12%)
Feb 11, 2003 5.247 5.262 5.134 5.178 16,279,010 -0.02(-0.39%)
Feb 10, 2003 5.015 5.212 4.980 5.198 25,017,218 +0.20(+3.95%)
Feb 07, 2003 5.233 5.256 4.960 5.000 18,814,166 -0.18(-3.48%)
Feb 06, 2003 5.276 5.300 5.087 5.180 18,476,030 -0.16(-2.94%)
Feb 05, 2003 5.445 5.518 5.311 5.337 13,670,928 -0.06(-1.13%)
Feb 04, 2003 5.529 5.529 5.262 5.399 20,139,190 -0.13(-2.37%)
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.