$33.54 +0.03 (%) AT&T Inc - NYSE

Dec. 19, 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
12/19/201433.4833.7633.3533.5440,198,284
12/19/201442.4242.4241.5741.577,433,905
12/18/201433.0233.5132.8533.5137,622,694
12/18/201442.6342.7541.7842.152,061,305
12/17/201432.2232.8032.1632.6728,939,737
12/17/201442.3442.8041.8242.642,211,352
12/16/201432.2432.8132.1232.1428,952,122
12/16/201441.3042.7041.2842.342,223,148
12/15/201432.3232.4432.0732.2529,995,662
12/15/201441.0641.6841.0241.611,083,406
12/12/201432.5232.5832.1632.1630,070,435
12/12/201441.3341.5440.6941.131,037,303
12/11/201432.6233.0532.5732.7128,024,732
12/11/201440.1941.8440.1641.641,258,179
12/10/201432.8932.8932.4132.4934,766,706
12/10/201441.0041.0439.8340.078,868,334
12/9/201433.3133.3332.4032.8959,255,535
12/9/201440.5141.0640.2141.051,042,423
12/8/201433.9834.0933.8533.8817,080,013
12/8/201441.2841.7940.8141.14965,541
12/5/201433.8833.9533.7233.9418,893,390
12/5/201441.6042.0341.1841.43614,710
12/4/201434.0834.1033.7533.9123,030,671
12/4/201442.0442.1941.2541.521,136,167
12/3/201434.2534.2633.9234.0030,742,679
12/3/201441.7542.2641.6042.03959,439
12/2/201434.8935.0134.1734.2936,930,521
12/2/201443.2743.4141.6541.831,662,731
12/1/201435.2835.3734.9135.0619,951,045
12/1/201443.2943.9942.9843.251,425,186
11/28/201435.2835.5735.2335.3812,650,457
11/28/201442.8643.8842.8643.28870,489
11/27/201442.8143.2042.6042.99379,416
11/26/201434.8935.2034.8635.1314,148,710
11/26/201442.3042.9342.3042.66461,076
11/25/201434.6534.8534.3034.8229,342,100
11/25/201442.5242.8342.2942.291,089,447
11/24/201434.9835.1034.2234.7036,683,616
11/24/201442.4342.8842.3442.57899,567
11/21/201435.4835.5034.9935.2828,262,559
11/21/201442.6843.0242.4142.431,523,156
11/20/201435.3535.4435.1935.2812,256,061
11/20/201443.4744.0742.5942.651,548,828
11/19/201435.6335.6635.1835.3719,342,898
11/19/201443.6743.8543.4643.63884,077
11/18/201435.7735.8735.6235.7217,124,511
11/18/201443.3743.9243.3743.781,141,263
11/17/201435.8635.9035.6335.8512,958,772
11/17/201442.7043.8942.6443.331,456,034
11/14/201435.6436.1535.6035.9020,554,339
11/14/201442.2442.7542.1442.751,559,886
11/13/201435.3735.9035.2935.6120,900,773
11/13/201441.8642.4541.8042.32743,627
11/12/201435.0535.4434.9635.4018,749,961
11/12/201441.3941.9141.2841.84888,761
11/11/201435.1535.1534.8035.1012,299,550
11/11/201441.3541.6541.2641.50393,818
11/10/201435.0635.1434.6635.1217,921,697
11/10/201441.0341.4041.0041.35364,208
11/7/201434.7134.9734.5334.9117,983,738
11/7/201440.6141.2540.6141.01968,357
11/6/201434.9034.9534.5234.7217,443,725
11/6/201441.3341.6540.5640.891,309,600
11/5/201434.9434.9634.7134.9215,587,507
11/5/201441.0541.6741.0141.372,673,643
11/4/201434.9735.0834.6434.7917,839,552
11/4/201440.4741.0340.4740.95872,731
11/3/201434.9735.0334.6134.8422,214,516
11/3/201440.3540.6240.1640.43529,844
10/31/201434.7634.8534.5834.8424,030,347
10/31/201440.7540.9840.2640.39704,423
10/30/201434.2734.5534.1234.5118,482,243
10/30/201440.3340.8040.2740.41520,730
10/29/201434.4034.6534.1734.4022,630,029
10/29/201440.4540.9140.2240.381,463,352
10/28/201434.3134.4134.0834.3326,041,391
10/28/201439.8740.6039.8740.51727,341
10/27/201433.8834.2433.8634.1125,358,821
10/27/201439.4540.0639.3839.94681,816
10/24/201433.6233.9433.3233.8729,836,923
10/24/201439.1039.6839.0539.56631,274
10/23/201434.0434.1133.4533.6655,879,187
10/23/201439.0339.2238.6339.09618,440
10/22/201434.7834.7934.3834.5024,963,094
10/22/201439.1739.1738.4138.83893,359
10/21/201434.2734.6634.0934.6221,771,789
10/21/201438.2939.1737.9139.131,305,846
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center