AT&T, Inc. (NY: T)
35.59 USD  -0.77 (-2.12%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2002 26.09 26.70 26.03 26.11 4,104,200 +0.06(+0.23%)
Dec 30, 2002 27.00 27.00 26.00 26.05 4,535,700 -0.70(-2.62%)
Dec 27, 2002 26.69 27.02 26.69 26.75 2,536,900 -0.06(-0.22%)
Dec 26, 2002 26.85 27.10 26.71 26.81 2,250,800 -0.18(-0.67%)
Dec 24, 2002 27.30 27.38 26.96 26.99 1,604,200 -0.31(-1.14%)
Dec 23, 2002 26.59 27.30 26.47 27.30 3,559,600 +0.72(+2.71%)
Dec 20, 2002 25.39 26.65 25.36 26.58 7,634,100 +1.47(+5.85%)
Dec 19, 2002 26.00 26.10 25.11 25.11 7,472,600 -1.20(-4.56%)
Dec 18, 2002 27.40 27.40 26.17 26.31 4,230,900 -0.95(-3.48%)
Dec 17, 2002 27.15 27.51 27.10 27.26 4,198,800 -0.13(-0.47%)
Dec 16, 2002 27.46 27.60 27.06 27.39 8,341,700 -0.17(-0.62%)
Dec 13, 2002 27.18 27.87 27.18 27.56 3,169,400 +0.03(+0.11%)
Dec 12, 2002 27.52 28.04 27.52 27.53 4,490,300 +0.02(+0.07%)
Dec 11, 2002 26.64 27.60 26.61 27.51 6,795,100 +0.87(+3.27%)
Dec 10, 2002 27.98 27.98 26.36 26.64 7,496,400 -1.25(-4.48%)
Dec 09, 2002 27.90 28.17 27.61 27.89 4,453,000 -0.11(-0.39%)
Dec 06, 2002 27.55 28.06 27.55 28.00 3,927,200 +0.05(+0.18%)
Dec 05, 2002 28.06 28.09 27.80 27.95 3,942,600 -0.11(-0.39%)
Dec 04, 2002 27.75 28.16 27.69 28.06 4,125,300 -0.02(-0.07%)
Dec 03, 2002 28.00 28.12 27.84 28.08 5,272,800 +0.08(+0.29%)
Dec 02, 2002 28.54 28.88 27.80 28.00 5,366,200 -0.04(-0.14%)
Nov 29, 2002 28.00 28.18 27.90 28.04 2,156,600 +0.04(+0.14%)
Nov 27, 2002 27.84 28.09 27.62 28.00 11,549,800 +0.17(+0.61%)
Nov 26, 2002 27.99 28.03 27.51 27.83 8,280,000 -0.16(-0.57%)
Nov 25, 2002 27.99 28.06 27.83 27.99 8,436,400 +0.02(+0.07%)
Nov 22, 2002 28.01 28.04 27.72 27.97 8,638,800 -0.03(-0.11%)
Nov 21, 2002 27.90 28.25 27.74 28.00 10,683,200 +0.34(+1.23%)
Nov 20, 2002 27.21 27.74 26.90 27.66 13,584,500 +0.46(+1.69%)
Nov 19, 2002 25.75 27.35 25.21 27.20 16,506,400 +13.69(+101.33%)
Nov 18, 2002 13.48 13.60 13.02 13.51 25,323,500 -0.35(-2.53%)
Nov 15, 2002 13.65 13.90 13.51 13.86 16,043,300 +0.19(+1.39%)
Nov 14, 2002 13.50 13.75 13.48 13.67 12,494,800 +0.20(+1.48%)
Nov 13, 2002 13.65 13.76 13.40 13.47 20,273,500 -0.39(-2.81%)
Nov 12, 2002 13.60 13.95 13.53 13.86 13,249,100 +0.34(+2.51%)
Nov 11, 2002 13.70 13.73 13.48 13.52 8,324,400 -0.38(-2.73%)
Nov 08, 2002 13.67 13.95 13.54 13.90 11,393,800 +0.25(+1.83%)
Nov 07, 2002 14.06 14.08 13.50 13.65 14,946,400 -0.41(-2.92%)
Nov 06, 2002 14.32 14.40 13.70 14.06 15,444,000 -0.24(-1.68%)
Nov 05, 2002 13.80 14.36 13.77 14.30 12,967,500 +0.41(+2.95%)
Nov 04, 2002 13.74 14.13 13.69 13.89 16,384,400 +0.37(+2.74%)
Nov 01, 2002 12.94 13.61 12.84 13.52 14,093,500 +0.48(+3.68%)
Oct 31, 2002 13.22 13.45 12.90 13.04 15,474,300 -0.16(-1.21%)
Oct 30, 2002 13.02 13.30 12.94 13.20 9,535,700 +0.23(+1.77%)
Oct 29, 2002 13.35 13.40 12.77 12.97 13,259,700 -0.48(-3.57%)
Oct 28, 2002 13.55 13.64 13.21 13.45 11,512,200 +0.11(+0.82%)
Oct 25, 2002 13.01 13.39 13.01 13.34 10,339,400 +0.23(+1.75%)
Oct 24, 2002 13.50 13.50 13.03 13.11 12,017,600 -0.29(-2.16%)
Oct 23, 2002 13.00 13.40 12.93 13.40 18,827,900 +0.35(+2.68%)
Oct 22, 2002 12.30 13.24 12.05 13.05 30,231,100 +0.52(+4.15%)
Oct 21, 2002 12.47 12.55 12.39 12.53 13,815,000 -0.12(-0.95%)
Oct 18, 2002 12.43 12.66 12.26 12.65 13,040,500 +0.16(+1.28%)
Oct 17, 2002 12.64 12.66 12.40 12.49 11,517,300 +0.24(+1.96%)
Oct 16, 2002 12.60 12.60 12.05 12.25 10,746,300 -0.35(-2.78%)
Oct 15, 2002 12.50 12.60 12.12 12.60 12,118,200 +0.67(+5.62%)
Oct 14, 2002 11.75 12.00 11.63 11.93 9,268,700 -0.04(-0.33%)
Oct 11, 2002 11.40 12.03 11.40 11.97 11,308,600 +0.65(+5.74%)
Oct 10, 2002 10.75 11.35 10.51 11.32 14,312,400 +0.57(+5.30%)
Oct 09, 2002 10.45 10.89 10.45 10.75 11,562,500 -0.08(-0.74%)
Oct 08, 2002 11.33 11.44 10.51 10.83 15,312,200 -0.50(-4.41%)
Oct 07, 2002 11.56 11.73 11.21 11.33 9,368,000 -0.23(-1.99%)
Oct 04, 2002 11.60 11.90 11.28 11.56 13,201,700 +0.16(+1.40%)
Oct 03, 2002 12.01 12.14 10.99 11.40 19,314,400 -0.66(-5.47%)
Oct 02, 2002 12.15 12.50 12.00 12.06 15,130,500 -0.34(-2.74%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here