$34.76 +0.07 (%) AT&T Inc - NYSE

Sep. 16, 2014 | 09:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

T historical data

Date Open High Low Close Volume
9/15/201434.6134.7834.4234.6914,689,891
9/15/201439.7040.0939.3039.56601,572
9/12/201434.8334.9134.3634.5020,219,729
9/12/201440.0040.1939.6439.69659,148
9/11/201434.6134.8834.5034.8516,030,167
9/11/201439.6940.1839.6940.00643,867
9/10/201434.7334.7834.3934.7017,720,295
9/10/201439.7039.8039.4039.73530,243
9/9/201435.0435.0634.5534.6618,786,398
9/9/201439.4939.8439.3239.701,190,880
9/8/201435.1235.1234.9035.0110,786,573
9/8/201439.5539.6839.1839.35703,161
9/5/201434.9535.2634.8835.1517,804,408
9/5/201439.9340.0639.8539.93961,127
9/4/201434.9835.0034.8234.9412,483,872
9/4/201439.8340.0639.7639.931,119,955
9/3/201434.9535.0034.8234.9713,026,774
9/3/201439.9040.1339.8139.871,394,551
9/2/201434.9335.0034.7034.8412,691,212
9/2/201439.6039.9339.5139.92983,066
8/29/201434.7334.9634.6234.9612,709,693
8/29/201439.5239.8839.2939.651,186,880
8/28/201434.6634.7534.5634.7410,539,723
8/28/201439.0739.5839.0439.58678,840
8/27/201434.5934.7934.5434.7514,853,669
8/27/201439.3039.5839.0439.23748,902
8/26/201434.6034.6534.4634.5014,805,567
8/26/201438.8639.4738.8539.261,042,583
8/25/201434.5234.6634.4534.5117,321,506
8/25/201438.6638.9838.6138.86764,405
8/22/201434.5634.6334.3534.5014,286,902
8/22/201438.6038.7738.4838.69596,520
8/21/201434.5334.7534.5134.6415,933,288
8/21/201438.6738.7638.4938.58820,490
8/20/201434.5434.5634.4434.5312,553,918
8/20/201438.4038.7538.3238.68482,017
8/19/201434.6934.6934.3334.4820,478,352
8/19/201438.5238.6838.4638.46533,863
8/18/201434.8734.9034.5734.6518,496,149
8/18/201438.5038.6938.4538.48531,253
8/15/201434.9334.9734.4634.7426,957,837
8/15/201438.5838.6638.0638.48678,226
8/14/201434.8334.9334.6034.9114,588,827
8/14/201438.4838.5938.3738.50549,312
8/13/201434.7534.8334.5034.6915,951,392
8/13/201438.3638.5238.2238.31600,241
8/12/201434.5834.7034.4834.6415,325,177
8/12/201438.3338.4538.1938.36623,752
8/11/201434.6934.7634.4134.4714,724,875
8/11/201438.1038.3538.0438.30607,431
8/8/201434.3034.5034.1834.4718,771,085
8/8/201438.3738.3937.9238.02780,598
8/7/201434.7534.7934.1734.2120,756,838
8/7/201438.6138.6237.8138.231,780,602
8/6/201435.0035.0234.3634.6235,941,105
8/6/201438.2038.2537.8437.95857,455
8/5/201435.3635.4635.0135.1119,505,989
8/5/201438.0038.4037.7738.181,143,994
8/4/201435.3735.5335.2035.4621,300,407
8/1/201435.7835.8235.2835.3323,963,118
8/1/201438.1438.2937.7837.97803,808
7/31/201436.0536.2135.5135.5934,609,278
7/31/201438.1838.3238.0038.061,051,731
7/30/201436.4536.6336.0736.3620,448,397
7/30/201437.6738.2337.6238.231,438,167
7/29/201437.4337.4836.4636.5992,452,999
7/29/201437.4837.9137.4337.521,858,336
7/28/201435.5535.7735.5035.6520,593,789
7/28/201437.5037.6337.1737.381,789,516
7/25/201435.3735.7035.3635.5418,663,981
7/25/201438.0838.1137.4637.541,420,588
7/24/201435.4335.7235.0335.5045,151,793
7/24/201438.1038.2938.0238.081,513,960
7/23/201435.9035.9635.8035.8815,179,794
7/23/201438.4038.4837.9338.051,887,711
7/22/201436.0336.1035.7735.9418,186,324
7/22/201438.6938.8238.4138.451,202,534
7/21/201436.0736.1635.8835.9620,917,407
7/21/201438.8038.8638.5838.66425,165
7/18/201436.1836.1936.0036.1716,132,950
7/18/201438.5639.0638.5438.81779,953
7/17/201436.2736.4735.9836.0319,142,987
7/17/201438.5238.8838.3138.59740,190
7/16/201436.4536.5536.3336.4520,223,233
7/16/201438.0538.8438.0538.561,230,009
7/15/201435.9536.3535.9236.2434,999,027
7/15/201438.9239.0638.0538.051,675,192
7/14/201435.8635.9435.7135.8612,566,025
7/14/201438.9539.3538.9339.09824,886
7/11/201435.7235.8335.5735.7611,560,138
7/11/201439.1039.2038.7538.99948,083
7/10/201435.3835.7735.3835.7014,593,953
7/10/201438.7839.1438.7238.96854,682
7/9/201435.7035.7235.5135.6515,916,049
7/9/201438.3539.1838.3539.181,407,596
7/8/201435.5435.7335.4135.5620,139,496
7/8/201439.0039.1538.0838.472,588,676
7/7/201435.9036.1035.8536.0219,586,064
7/7/201439.6039.6038.8439.281,803,212
7/4/201439.8140.0039.7639.93269,464
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center