$34.28 +0.20 (%) AT&T Inc - NYSE

Oct. 20, 2014 | 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
10/20/201434.0834.2933.8434.2815,258,656
10/20/201438.0238.4437.6838.32671,461
10/17/201433.7634.2033.6634.0824,470,612
10/17/201438.1538.2537.5638.04851,106
10/16/201433.6333.8333.2533.6429,222,033
10/16/201437.1638.4137.1337.971,084,360
10/15/201433.6833.9833.1033.8748,562,781
10/15/201437.7438.3537.2237.701,032,362
10/14/201433.8834.0633.7233.8422,638,108
10/14/201437.9138.3937.8938.03820,209
10/13/201434.1734.3433.8233.8223,641,790
10/10/201434.7634.8034.2434.2528,949,332
10/10/201439.0039.3438.4038.44899,929
10/9/201435.1035.2234.6034.6621,612,927
10/9/201438.9739.2438.6439.16972,160
10/8/201434.9235.1734.6235.1525,153,816
10/8/201438.9639.1838.9039.10806,700
10/7/201435.5335.6135.3135.3321,393,586
10/7/201439.0439.0738.8239.071,266,625
10/6/201435.5635.7335.3635.4922,132,621
10/6/201438.9639.3938.9039.11654,785
10/3/201435.2636.1635.0835.3620,779,054
10/3/201438.8239.3838.5038.971,110,127
10/2/201435.0435.1234.8234.9724,830,419
10/2/201438.1738.9638.1738.861,360,654
10/1/201435.0935.2334.9334.9628,857,946
10/1/201438.1338.3938.1338.35556,739
9/30/201435.2635.4035.1035.2420,024,720
9/30/201438.1238.5838.1238.24910,730
9/29/201435.1435.2734.9735.2314,978,443
9/29/201438.5038.6138.1038.181,006,520
9/26/201435.2035.3434.9635.2814,352,393
9/26/201438.3638.7438.1838.57959,013
9/25/201435.4235.4334.9835.0821,239,001
9/25/201439.3139.4338.3838.421,157,089
9/24/201435.3335.4935.1835.4013,315,297
9/24/201439.3339.6339.0639.441,091,009
9/23/201435.4635.5135.2335.2616,803,406
9/23/201438.9539.4238.9239.30731,976
9/22/201435.4635.5535.2935.5016,421,187
9/22/201438.7439.2038.5639.081,070,839
9/19/201435.3535.4835.2335.4721,894,347
9/19/201439.4039.4038.5039.084,522,322
9/18/201435.1235.2435.0135.1617,236,314
9/18/201439.0239.4838.9139.21594,660
9/17/201435.0235.1934.8335.0217,142,113
9/17/201439.3439.4538.7338.95962,734
9/16/201434.6135.0134.5834.9515,657,502
9/16/201439.6539.7139.2439.50904,537
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center