$34.52 +0.23 (%) AT&T Inc - NYSE

Jul. 27, 2015 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

T historical data

Date Open High Low Close Volume
7/24/201534.6635.0934.2934.2987,250,857
7/24/201543.4944.3243.4944.17852,580
7/23/201534.2834.3433.8633.9337,054,344
7/23/201543.2244.0843.1943.831,134,465
7/22/201534.2534.3534.0234.2751,795,757
7/22/201543.9044.1243.4343.68552,813
7/21/201534.6734.6734.3934.5727,871,667
7/21/201544.8744.9743.8744.02971,808
7/20/201535.0435.0634.7134.9022,216,806
7/20/201544.9545.0244.6644.87468,937
7/17/201535.1035.2434.9035.0121,900,306
7/17/201544.9345.1044.8245.00490,316
7/16/201534.8535.1934.8535.1618,452,262
7/16/201544.9045.0044.7844.97489,730
7/15/201535.1035.1334.6834.7329,044,933
7/15/201544.4744.8344.1344.77852,794
7/14/201534.7435.1334.6635.1225,142,412
7/14/201544.1544.4843.7344.35599,784
7/13/201534.7534.9734.6734.8826,803,199
7/13/201544.1044.4844.0744.17670,595
7/10/201534.6234.8534.3934.6530,999,216
7/10/201543.6944.0943.6743.98927,174
7/9/201535.0235.0434.3334.3933,071,347
7/9/201543.5943.9543.4143.501,514,664
7/8/201535.2835.3234.7434.7931,591,717
7/8/201543.7744.1543.5943.671,526,122
7/7/201535.7935.8535.3735.7727,143,865
7/7/201543.8343.9843.6443.981,072,874
7/6/201535.6035.6635.4735.6125,640,275
7/6/201543.5143.9143.5043.741,665,656
7/3/201543.5043.9643.5043.84360,397
7/2/201535.8535.9335.6435.7322,254,343
7/2/201543.0043.7542.9843.623,725,516
7/1/201535.5935.6335.2735.5736,972,230
6/30/201536.0336.1535.4635.5231,390,076
6/30/201542.4643.2342.3843.032,320,846
6/29/201535.8736.2335.7535.7728,999,241
6/29/201542.4842.8842.4242.451,783,545
6/26/201536.3836.4035.9136.1230,005,945
6/26/201542.9743.1842.7743.052,199,106
6/25/201536.1336.4536.0436.1847,585,217
6/25/201542.7443.1542.5842.971,587,485
6/24/201535.9235.9535.6835.7833,443,204
6/24/201542.1943.0342.1642.861,674,843
6/23/201535.5736.2535.5135.9169,970,850
6/23/201542.5142.9042.2442.291,023,167
6/22/201535.1035.1535.0035.0423,586,540
6/22/201541.8142.7041.5942.611,572,836
6/19/201534.9235.0634.8834.9935,660,954
6/19/201540.7542.1840.7542.185,415,418
6/18/201534.8035.1034.7635.0237,333,202
6/18/201540.7241.2640.6441.24857,961
6/17/201534.7234.8534.5434.8030,455,930
6/17/201541.1841.3540.6940.77818,873
6/16/201534.3034.7534.2634.6729,729,847
6/16/201540.7741.3040.7541.15723,308
6/15/201534.5434.5734.4034.4124,465,457
6/15/201540.8441.1840.6641.08625,053
6/12/201534.7534.9634.6434.6525,869,065
6/12/201541.0541.3240.8240.87871,492
6/11/201534.8234.9834.7834.8830,440,848
6/11/201541.4541.5640.9941.101,221,412
6/10/201534.5934.7634.5934.7231,312,320
6/10/201541.4541.5941.2541.32706,164
6/9/201534.5934.7934.5034.5123,986,602
6/9/201541.4041.6140.9741.561,013,468
6/8/201534.5034.7234.5034.5925,928,796
6/8/201541.8842.0141.5041.58961,236
6/5/201535.1635.1734.5034.5736,713,215
6/5/201542.5042.6042.1742.28733,055
6/4/201534.9235.4834.7835.2756,219,033
6/4/201542.4342.8442.4242.61579,759
6/3/201534.4535.1734.3635.0339,115,938
6/3/201542.5142.7842.4042.66700,362
6/2/201534.3734.5334.2834.3619,508,848
6/2/201542.4842.6542.4042.47571,707
6/1/201534.5334.6034.2434.3528,235,746
6/1/201542.3842.6742.2442.56547,892
5/29/201534.7534.8234.5434.5429,885,075
5/29/201542.4542.6042.0042.341,078,177
5/28/201534.9634.9734.6434.8019,591,680
5/28/201542.3542.7342.3442.541,019,926
5/27/201534.7535.1034.6034.9536,633,602
5/27/201542.4442.7942.1642.46938,759
5/26/201534.6034.7634.2634.6740,654,956
5/26/201542.4942.5642.1642.35719,192
5/25/201542.2542.4742.2542.30268,752
5/22/201534.8935.0334.6234.7126,349,206
5/22/201541.9142.3041.7542.09925,238
5/21/201534.5535.2234.5235.0741,576,038
5/21/201541.4741.9341.4341.85713,058
5/20/201534.4334.7134.2934.6227,280,899
5/20/201541.5241.9041.3341.35637,634
5/19/201534.7934.8534.1734.3738,270,674
5/19/201541.5441.7341.2741.60763,454
5/18/201534.2835.0234.2634.8759,611,861
5/15/201534.1134.3934.0134.3328,264,128
5/15/201541.5341.6341.2841.56545,632
5/14/201534.0834.2034.0034.1323,908,724
5/14/201541.7641.9041.3041.54639,901
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!