$40.87 0.00 (%) AT&T Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

T historical data

Date Open High Low Close Volume
8/24/201640.9040.9940.6040.8716,168,912
8/24/201643.3143.4443.1043.34660,858
8/23/201640.9941.0340.7840.8515,053,490
8/23/201643.4643.5143.2343.28481,022
8/22/201640.9240.9940.5540.9117,672,667
8/22/201643.0743.5542.8943.48734,041
8/19/201641.2341.2540.6941.0129,461,925
8/19/201643.1643.2542.8443.15444,495
8/18/201641.7441.8441.1141.4032,552,462
8/18/201643.1143.1242.7543.11563,726
8/17/201642.0142.0841.3441.8629,338,669
8/17/201643.1843.2742.7743.10452,716
8/16/201643.0043.0141.9141.9631,646,489
8/16/201643.5043.5143.0843.15630,645
8/15/201643.2143.3243.0243.0216,248,020
8/15/201643.6643.7043.4643.54961,090
8/12/201643.4143.4643.1943.2810,541,330
8/12/201643.7543.9043.6443.68808,372
8/11/201643.3143.4843.2643.3911,979,692
8/11/201644.1344.3943.8543.88866,848
8/10/201643.0643.3043.0643.2011,733,530
8/10/201643.8244.0943.8243.96639,757
8/9/201642.9543.0942.7843.0814,758,158
8/9/201643.5043.9843.5043.81769,431
8/8/201643.1743.1742.8042.9314,033,580
8/8/201643.4543.6543.3143.50717,182
8/5/201643.1643.2242.7743.1619,623,229
8/5/201643.3143.7343.1743.451,228,513
8/4/201643.1843.2442.9543.0811,893,979
8/4/201642.8443.1142.4642.60940,523
8/3/201643.0943.2242.9243.1413,632,451
8/3/201642.9543.0342.5842.89552,452
8/2/201643.2943.3142.9243.1619,595,004
8/2/201643.5043.5742.6942.98720,585
8/1/201643.2543.5043.1143.1820,650,203
7/29/201642.6243.3942.4643.2925,245,687
7/29/201643.7243.9943.5443.69715,834
7/28/201642.6742.6842.3542.5813,510,436
7/28/201643.9143.9643.6643.82472,560
7/27/201642.3742.9242.3742.7619,811,142
7/27/201643.9644.0043.5643.85792,937
7/26/201642.8842.9842.2842.3820,078,590
7/26/201643.8644.0343.5244.01710,885
7/25/201642.9342.9742.7142.9414,591,550
7/25/201644.0144.1543.7343.85513,418
7/22/201642.5343.4442.5043.1130,724,325
7/22/201643.3844.1143.3243.96722,977
7/21/201642.5542.7842.3442.5222,592,875
7/21/201643.4243.5543.1943.27620,632
7/20/201642.7542.8142.5242.7114,088,416
7/20/201643.2243.5343.1543.28666,578
7/19/201642.7942.8542.6842.7713,665,551
7/19/201642.9643.2642.9643.12873,814
7/18/201642.8642.9042.6742.8512,340,995
7/18/201643.0343.2042.8542.96617,894
7/15/201642.9143.0842.7042.8916,646,630
7/15/201643.4143.4542.8642.97685,534
7/14/201642.4542.9642.4542.7716,655,313
7/14/201643.4743.6442.8943.381,070,731
7/13/201642.4642.8742.3542.5914,852,271
7/13/201643.2043.4642.9943.31644,564
7/12/201642.4042.6042.2342.4118,676,642
7/12/201643.0443.2942.8843.26728,973
7/11/201642.4742.6042.2142.5121,593,732
7/11/201642.6243.1442.2742.95928,671
7/8/201642.1342.6941.7042.6128,443,845
7/8/201643.1043.3742.7842.821,637,856
7/7/201642.7242.9042.1342.3023,707,909
7/7/201643.1443.2242.9143.16723,563
7/6/201642.9843.1042.4443.1026,454,246
7/6/201642.8443.1842.5943.131,192,266
7/5/201643.5043.8943.3343.3535,585,261
7/5/201642.0243.3042.0242.931,459,466
7/4/201641.7042.3041.7042.14449,450
7/1/201643.2143.5543.0143.4723,237,349
6/30/201642.6943.4242.5443.2131,913,433
6/30/201641.9442.0041.5241.601,212,266
6/29/201642.2242.5442.0842.5423,671,515
6/29/201641.6041.9641.4441.89858,728
6/28/201642.1442.1741.8742.0234,419,032
6/28/201641.1741.6140.9341.501,338,660
6/27/201641.2942.0941.2942.0337,479,339
6/27/201640.6341.2340.5041.05878,232
6/24/201641.4542.2341.3041.5257,147,245
6/24/201640.5641.3340.3140.94925,259
6/23/201641.5541.8941.3841.8819,035,036
6/23/201641.4841.5541.2641.40644,668
6/22/201641.0641.5641.0641.3020,244,299
6/22/201641.3941.5841.2641.30607,040
6/21/201640.8341.3140.5641.0719,938,071
6/21/201641.6941.7441.3541.45956,732
6/20/201641.0441.0540.5340.7820,229,718
6/20/201641.5441.7041.3441.66904,178
6/17/201640.5440.8640.3340.7327,265,958
6/17/201641.3041.6341.2541.383,871,881
6/16/201640.2040.5640.1440.4920,105,344
6/16/201641.0041.6540.7341.561,281,721
6/15/201640.4440.5740.2740.2919,480,526
6/15/201640.7641.2040.7640.96884,714
6/14/201640.1740.4739.9340.3823,015,012
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center