Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	16.45	16.52	16.34	16.43	32,687,646	-0.13(-0.76%)
Apr 29, 2024	16.53	16.81	16.53	16.56	44,813,592	+0.26(+1.61%)
Apr 26, 2024	16.02	16.42	15.94	16.29	38,914,164	+0.17(+1.02%)
Apr 25, 2024	16.24	16.54	16.05	16.13	47,981,056	-0.22(-1.37%)
Apr 24, 2024	16.44	16.57	15.93	16.35	76,271,712	+0.30(+1.88%)
Apr 23, 2024	15.93	16.08	15.85	16.05	49,124,212	+0.18(+1.16%)
Apr 22, 2024	16.23	16.27	15.73	15.87	55,692,844	-0.19(-1.21%)
Apr 19, 2024	15.88	16.07	15.82	16.06	47,105,220	+0.18(+1.10%)
Apr 18, 2024	15.67	15.90	15.65	15.88	30,391,766	+0.20(+1.30%)
Apr 17, 2024	15.67	15.81	15.62	15.68	27,936,716	+0.03(+0.19%)
Apr 16, 2024	15.78	15.78	15.51	15.65	57,947,272	-0.15(-0.92%)
Apr 15, 2024	16.01	16.09	15.69	15.80	41,377,984	-0.07(-0.43%)
Apr 12, 2024	15.96	16.01	15.81	15.87	42,957,476	-0.11(-0.67%)
Apr 11, 2024	16.22	16.24	15.97	15.97	41,959,688	-0.30(-1.85%)
Apr 10, 2024	16.31	16.33	16.06	16.27	40,137,916	-0.17(-1.01%)
Apr 09, 2024	16.54	16.61	16.35	16.44	33,717,596	-0.07(-0.42%)
Apr 08, 2024	16.65	16.71	16.48	16.51	28,597,134	-0.16(-0.98%)
Apr 05, 2024	16.77	16.79	16.54	16.67	39,464,084	-0.14(-0.85%)
Apr 04, 2024	16.86	17.11	16.81	16.82	33,273,804	-0.04(-0.23%)
Apr 03, 2024	16.83	16.95	16.74	16.85	39,861,572	+0.09(+0.51%)
Apr 02, 2024	16.73	16.93	16.73	16.77	41,968,836	+0.02(+0.11%)
Apr 01, 2024	16.45	16.78	16.41	16.75	33,058,412	-0.10(-0.57%)
Mar 28, 2024	16.80	16.91	16.90	16.84	36,570,276	+0.05(+0.28%)
Mar 27, 2024	16.55	16.83	16.55	16.80	39,169,036	+0.35(+2.15%)
Mar 26, 2024	16.39	16.54	16.31	16.44	34,531,644	+0.06(+0.35%)
Mar 25, 2024	16.30	16.39	16.24	16.38	32,331,472	+0.13(+0.82%)
Mar 22, 2024	16.45	16.46	16.25	16.25	27,344,518	-0.17(-1.05%)
Mar 21, 2024	16.45	16.53	16.33	16.42	35,990,412	-0.05(-0.29%)
Mar 20, 2024	16.38	16.57	16.35	16.47	30,255,410	+0.04(+0.23%)
Mar 19, 2024	16.56	16.57	16.42	16.43	27,306,142	-0.12(-0.75%)
Mar 18, 2024	16.37	16.58	16.20	16.56	36,752,228	+0.24(+1.47%)
Mar 15, 2024	16.16	16.40	16.16	16.32	97,283,328	+0.04(+0.24%)
Mar 14, 2024	16.41	16.43	16.11	16.28	38,896,252	-0.17(-1.05%)
Mar 13, 2024	16.53	16.69	16.39	16.45	33,795,008	-0.01(-0.06%)
Mar 12, 2024	16.56	16.60	16.43	16.46	40,434,268	-0.12(-0.75%)
Mar 11, 2024	16.48	16.69	16.48	16.59	30,928,486	+0.12(+0.76%)
Mar 08, 2024	16.33	16.58	16.25	16.46	32,195,876	+0.14(+0.88%)
Mar 07, 2024	16.45	16.56	16.28	16.32	27,813,514	-0.12(-0.76%)
Mar 06, 2024	16.37	16.48	16.29	16.44	36,922,448	+0.01(+0.06%)
Mar 05, 2024	16.30	16.61	16.27	16.43	46,122,416	+0.35(+2.20%)
Mar 04, 2024	16.15	16.26	15.99	16.08	34,134,308	-0.17(-1.06%)
Mar 01, 2024	16.15	16.32	16.09	16.25	28,789,282	+0.05(+0.30%)
Feb 29, 2024	16.29	16.38	16.18	16.20	48,206,276	-0.03(-0.18%)
Feb 28, 2024	16.10	16.31	16.09	16.23	35,033,640	+0.12(+0.77%)
Feb 27, 2024	15.90	16.13	15.83	16.11	29,619,788	+0.22(+1.39%)
Feb 26, 2024	16.08	16.11	15.81	15.89	28,008,852	-0.19(-1.19%)
Feb 23, 2024	15.92	16.14	15.83	16.08	33,719,344	+0.20(+1.27%)
Feb 22, 2024	16.05	16.05	15.71	15.88	62,632,104	-0.39(-2.41%)
Feb 21, 2024	16.19	16.28	16.12	16.27	23,660,852	+0.09(+0.53%)
Feb 20, 2024	16.16	16.39	16.15	16.18	30,403,708	-0.06(-0.35%)
Feb 16, 2024	16.22	16.34	16.04	16.24	30,143,628	-0.11(-0.70%)
Feb 15, 2024	16.21	16.48	16.21	16.36	27,075,788	+0.17(+1.06%)
Feb 14, 2024	16.24	16.36	16.12	16.18	27,652,564	+0.01(+0.06%)
Feb 13, 2024	16.29	16.46	16.03	16.17	31,067,818	-0.11(-0.70%)
Feb 12, 2024	16.12	16.33	16.04	16.29	32,544,198	+0.17(+1.07%)
Feb 09, 2024	16.07	16.16	15.86	16.12	46,420,988	+0.02(+0.12%)
Feb 08, 2024	16.56	16.56	16.02	16.10	70,216,640	-0.49(-2.94%)
Feb 07, 2024	16.84	16.86	16.56	16.59	35,383,616	-0.27(-1.59%)
Feb 06, 2024	16.90	17.01	16.80	16.85	26,889,412	-0.11(-0.68%)
Feb 05, 2024	16.95	17.10	16.82	16.97	32,889,964	-0.10(-0.56%)
Feb 02, 2024	17.16	17.21	16.99	17.06	34,740,712	-0.20(-1.16%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

AT&T Inc (NY: T )

Historical Prices