The closing price for AT&T (T) in 2009 was $6.39, on December 31, 2009. It was up 5.9% for the year. The latest price is $21.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $6.45 | $6.48 | $6.38 | $6.39 | 21,278,004 |
December 30 2009 | $6.44 | $6.52 | $6.43 | $6.45 | 31,173,580 |
December 29 2009 | $6.47 | $6.48 | $6.43 | $6.46 | 21,038,492 |
December 28 2009 | $6.44 | $6.46 | $6.41 | $6.46 | 20,686,970 |
December 24 2009 | $6.40 | $6.41 | $6.37 | $6.40 | 8,087,522 |
December 23 2009 | $6.38 | $6.39 | $6.33 | $6.39 | 20,671,877 |
December 22 2009 | $6.32 | $6.37 | $6.28 | $6.36 | 34,436,446 |
December 21 2009 | $6.24 | $6.31 | $6.24 | $6.28 | 28,046,954 |
December 18 2009 | $6.26 | $6.28 | $6.19 | $6.22 | 62,309,294 |
December 17 2009 | $6.23 | $6.25 | $6.18 | $6.20 | 35,255,207 |
December 16 2009 | $6.30 | $6.33 | $6.26 | $6.27 | 36,231,657 |
December 15 2009 | $6.36 | $6.38 | $6.26 | $6.29 | 28,321,816 |
December 14 2009 | $6.46 | $6.46 | $6.38 | $6.39 | 28,521,078 |
December 11 2009 | $6.37 | $6.40 | $6.34 | $6.38 | 25,406,368 |
December 10 2009 | $6.31 | $6.37 | $6.30 | $6.33 | 26,779,224 |
December 09 2009 | $6.24 | $6.31 | $6.23 | $6.28 | 30,638,949 |
December 08 2009 | $6.38 | $6.38 | $6.27 | $6.29 | 34,355,549 |
December 07 2009 | $6.34 | $6.44 | $6.31 | $6.37 | 32,495,859 |
December 04 2009 | $6.35 | $6.37 | $6.27 | $6.29 | 42,299,020 |
December 03 2009 | $6.24 | $6.32 | $6.21 | $6.27 | 33,663,892 |
December 02 2009 | $6.22 | $6.28 | $6.20 | $6.23 | 24,290,501 |
December 01 2009 | $6.19 | $6.21 | $6.14 | $6.19 | 35,432,358 |
November 30 2009 | $6.14 | $6.15 | $6.08 | $6.14 | 42,066,922 |
November 27 2009 | $6.04 | $6.17 | $6.03 | $6.15 | 21,527,446 |
November 25 2009 | $6.21 | $6.23 | $6.16 | $6.17 | 27,620,229 |
Daily pricing data for AT&T dates back to 11/21/1983, and may be incomplete.