The closing price for AT&T (T) in 2009 was $6.76, on December 31, 2009. It was up 5.9% for the year. The latest price is $28.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $6.82 | $6.86 | $6.76 | $6.76 | 21,278,004 |
December 30 2009 | $6.82 | $6.90 | $6.81 | $6.83 | 31,173,580 |
December 29 2009 | $6.85 | $6.86 | $6.81 | $6.84 | 21,038,492 |
December 28 2009 | $6.81 | $6.84 | $6.79 | $6.83 | 20,686,970 |
December 24 2009 | $6.78 | $6.78 | $6.74 | $6.78 | 8,087,522 |
December 23 2009 | $6.75 | $6.77 | $6.70 | $6.76 | 20,671,877 |
December 22 2009 | $6.69 | $6.74 | $6.65 | $6.73 | 34,436,446 |
December 21 2009 | $6.60 | $6.68 | $6.60 | $6.64 | 28,046,954 |
December 18 2009 | $6.62 | $6.65 | $6.56 | $6.59 | 62,309,294 |
December 17 2009 | $6.59 | $6.62 | $6.54 | $6.57 | 35,255,207 |
December 16 2009 | $6.67 | $6.71 | $6.63 | $6.64 | 36,231,657 |
December 15 2009 | $6.73 | $6.75 | $6.63 | $6.66 | 28,321,816 |
December 14 2009 | $6.84 | $6.84 | $6.75 | $6.77 | 28,521,078 |
December 11 2009 | $6.74 | $6.78 | $6.71 | $6.76 | 25,406,368 |
December 10 2009 | $6.68 | $6.74 | $6.67 | $6.70 | 26,779,224 |
December 09 2009 | $6.61 | $6.68 | $6.60 | $6.65 | 30,638,949 |
December 08 2009 | $6.75 | $6.75 | $6.63 | $6.66 | 34,355,549 |
December 07 2009 | $6.71 | $6.82 | $6.68 | $6.75 | 32,495,859 |
December 04 2009 | $6.72 | $6.75 | $6.64 | $6.66 | 42,299,020 |
December 03 2009 | $6.61 | $6.69 | $6.57 | $6.64 | 33,663,892 |
December 02 2009 | $6.59 | $6.65 | $6.57 | $6.60 | 24,290,501 |
December 01 2009 | $6.56 | $6.57 | $6.50 | $6.56 | 35,432,358 |
November 30 2009 | $6.50 | $6.51 | $6.43 | $6.50 | 42,066,922 |
November 27 2009 | $6.39 | $6.53 | $6.38 | $6.51 | 21,527,446 |
November 25 2009 | $6.57 | $6.59 | $6.52 | $6.53 | 27,620,229 |
Daily pricing data for AT&T dates back to 11/21/1983, and may be incomplete.
