$41.45 +0.45 (%) AT&T Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

T historical data

Date Open High Low Close Volume
1/20/201741.3341.8741.2941.4525,164,892
1/20/201743.6544.1343.6543.841,086,276
1/19/201740.8941.0240.7141.0016,693,296
1/19/201743.5943.9343.5343.61914,801
1/18/201741.1541.2440.7840.8019,476,461
1/18/201743.7943.9043.3143.531,285,811
1/17/201741.0041.1440.7641.1122,535,807
1/17/201743.9944.2043.7443.80902,990
1/16/201743.9944.0343.8244.01282,257
1/13/201740.9241.1840.7940.9613,932,163
1/13/201743.9844.3343.9444.14836,684
1/12/201740.5741.1140.5041.0119,900,273
1/12/201744.0044.2243.7743.97759,868
1/11/201740.3840.7040.2840.6124,536,368
1/11/201743.9044.1243.6344.06961,277
1/10/201740.6641.0640.2440.8121,521,928
1/10/201743.9344.0843.7543.94612,593
1/9/201741.2941.4040.8040.8025,484,735
1/9/201743.9244.2243.7243.93780,021
1/6/201741.9842.0041.2141.3232,687,866
1/6/201744.1944.1943.8144.081,698,239
1/5/201742.8542.8942.5342.6525,711,211
1/5/201743.7844.3443.6744.202,398,217
1/4/201742.9443.0042.7142.7723,203,010
1/4/201743.0743.6642.9543.511,829,057
1/3/201742.6943.0342.5243.0226,006,613
1/3/201742.6443.2042.6243.091,095,796
12/30/201642.7642.8342.4542.5316,674,019
12/30/201643.0043.0042.6342.75577,891
12/29/201642.5342.8042.5342.6612,389,183
12/29/201642.8843.0742.8243.02455,941
12/28/201642.6542.8242.4742.5211,026,941
12/28/201642.8542.9042.6842.75527,442
12/27/201642.7342.8442.5242.6511,432,741
12/23/201642.7942.8042.4742.739,645,385
12/23/201642.6042.9342.6042.77445,805
12/22/201642.2442.7842.1642.7217,560,579
12/22/201642.3942.7542.1342.661,042,183
12/21/201642.4242.5742.3342.3613,752,986
12/21/201642.3842.4342.1842.37755,725
12/20/201642.1742.7642.1442.4721,164,413
12/20/201642.8842.8842.2642.381,360,114
12/19/201641.6742.1841.4542.1220,563,919
12/19/201642.6942.9442.6042.78785,628
12/16/201641.6541.7541.4241.6727,954,545
12/16/201642.7143.0342.3642.654,612,187
12/15/201640.9041.6840.8541.5024,486,628
12/15/201642.6242.8342.3842.621,075,470
12/14/201641.3041.5540.9341.1026,333,353
12/14/201642.9843.0642.4242.521,125,583
12/13/201641.2741.5641.2241.3621,159,925
12/13/201642.6643.1242.6042.991,263,555
12/12/201640.5641.3640.5341.1231,910,149
12/12/201642.4542.7542.3042.59817,872
12/9/201640.2840.4240.1740.3817,105,180
12/9/201642.3342.6542.0642.502,559,375
12/8/201640.2540.7540.1940.4121,999,139
12/8/201642.0742.4541.8742.361,254,143
12/7/201639.4940.4939.4440.4532,963,365
12/7/201641.8542.1841.6442.10962,027
12/6/201638.7839.4238.7039.3523,569,775
12/6/201642.2342.3041.9142.28888,192
12/5/201638.7038.9838.6338.6320,773,441
12/5/201642.2442.2441.8842.19988,324
12/2/201638.8439.1238.4738.6116,102,161
12/2/201641.7442.1841.5642.09938,968
12/1/201638.6338.9138.1638.8827,398,387
12/1/201642.0742.0841.5241.601,368,801
11/30/201639.2139.2138.6238.6332,679,291
11/30/201642.3842.5341.9441.961,916,523
11/29/201639.5839.6339.2739.4819,857,210
11/29/201642.2542.4542.1042.411,066,432
11/28/201639.1839.6739.1839.5426,656,518
11/28/201642.4042.7542.0342.281,539,397
11/25/201638.7739.2138.7339.2110,844,449
11/25/201642.3342.6442.2442.44561,824
11/24/201642.2042.4542.2042.34279,502
11/23/201638.4238.9738.4138.7324,566,485
11/23/201641.8242.4241.8042.26909,952
11/22/201637.9938.7437.8238.5526,151,950
11/22/201642.0542.0641.8041.95738,352
11/21/201637.6737.7437.4637.7417,247,420
11/21/201641.8942.0541.7741.981,016,226
11/18/201637.4537.6137.3037.5616,982,232
11/18/201642.0042.0241.6141.83963,699
11/17/201637.3037.6937.2737.4121,184,898
11/17/201641.6842.2741.5842.001,042,042
11/16/201636.9237.2336.8537.1520,835,680
11/16/201641.6541.7341.4441.68830,651
11/15/201636.1636.7736.1436.7720,888,751
11/15/201641.2841.7340.9741.621,166,671
11/14/201636.6136.6336.1036.1326,128,805
11/14/201641.7241.8241.1141.231,433,490
11/11/201636.5136.5736.3036.5125,316,779
11/11/201641.8941.9641.5141.70712,840
11/10/201637.4737.4736.4036.5737,997,370
11/10/201642.6442.6441.6941.891,567,609
11/9/201636.9737.5336.4337.4434,764,352
11/9/201642.7043.0242.5342.57936,173
11/8/201636.8137.0936.8136.9917,810,769
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center