The closing price for AT&T (T) in 2005 was $4.51, on December 30, 2005. It was up 1.2% for the year. The latest price is $25.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $4.51 | $4.52 | $4.47 | $4.51 | 14,551,290 |
December 29 2005 | $4.53 | $4.58 | $4.53 | $4.53 | 11,976,374 |
December 28 2005 | $4.56 | $4.56 | $4.53 | $4.53 | 14,171,302 |
December 27 2005 | $4.57 | $4.57 | $4.52 | $4.54 | 11,019,122 |
December 23 2005 | $4.52 | $4.56 | $4.50 | $4.54 | 9,268,132 |
December 22 2005 | $4.48 | $4.55 | $4.48 | $4.53 | 15,830,671 |
December 21 2005 | $4.52 | $4.56 | $4.48 | $4.50 | 18,630,401 |
December 20 2005 | $4.54 | $4.56 | $4.52 | $4.54 | 16,560,327 |
December 19 2005 | $4.56 | $4.60 | $4.55 | $4.57 | 13,721,539 |
December 16 2005 | $4.60 | $4.65 | $4.57 | $4.60 | 20,742,446 |
December 15 2005 | $4.58 | $4.59 | $4.54 | $4.58 | 19,466,242 |
December 14 2005 | $4.61 | $4.61 | $4.56 | $4.58 | 13,669,638 |
December 13 2005 | $4.55 | $4.63 | $4.54 | $4.61 | 17,478,521 |
December 12 2005 | $4.58 | $4.60 | $4.56 | $4.58 | 12,103,876 |
December 09 2005 | $4.60 | $4.61 | $4.56 | $4.59 | 10,221,280 |
December 08 2005 | $4.61 | $4.63 | $4.55 | $4.58 | 17,061,858 |
December 07 2005 | $4.63 | $4.65 | $4.58 | $4.62 | 13,588,080 |
December 06 2005 | $4.72 | $4.72 | $4.63 | $4.64 | 23,736,275 |
December 05 2005 | $4.62 | $4.69 | $4.62 | $4.66 | 25,151,631 |
December 02 2005 | $4.66 | $4.67 | $4.60 | $4.62 | 18,667,606 |
December 01 2005 | $4.63 | $4.70 | $4.60 | $4.66 | 18,480,260 |
November 30 2005 | $4.60 | $4.67 | $4.57 | $4.59 | 25,824,885 |
November 29 2005 | $4.65 | $4.70 | $4.61 | $4.61 | 22,089,748 |
November 28 2005 | $4.60 | $4.67 | $4.56 | $4.62 | 31,893,439 |
November 25 2005 | $4.55 | $4.60 | $4.54 | $4.56 | 6,879,769 |
Daily pricing data for AT&T dates back to 11/21/1983, and may be incomplete.
