$40.45 +1.10 (%) AT&T Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 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
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
11/8/201643.0143.2542.9443.02465,360
11/7/201636.7936.8736.6436.8121,394,359
11/7/201642.7042.9942.6442.97630,753
11/4/201636.7836.8236.5036.5023,256,251
11/4/201642.5742.6342.1242.40970,180
11/3/201636.5636.9936.3936.6325,546,912
11/3/201642.5242.6742.2542.401,650,815
11/2/201636.6036.7036.3036.3726,048,829
11/2/201643.2443.2642.6142.61893,169
11/1/201636.9737.1936.4036.5627,614,238
11/1/201643.4943.5643.0943.301,196,678
10/31/201636.6136.8236.5236.7931,383,700
10/31/201643.2443.6743.1943.43858,236
10/28/201636.6536.8136.4436.5123,224,073
10/28/201643.1443.6843.1143.271,102,548
10/27/201636.6036.8936.4636.5243,182,011
10/27/201642.9943.4242.9543.221,078,589
10/26/201636.6436.7736.2736.4332,878,669
10/26/201642.8043.3442.7742.931,275,029
10/25/201637.0137.0636.5536.7040,486,449
10/25/201643.1143.1542.8342.91726,839
10/24/201636.5137.3336.3036.86100,586,152
10/24/201642.8443.1542.7943.13404,209
10/21/201638.4038.6736.9637.4982,764,994
10/21/201642.4343.0042.4042.92671,317
10/20/201639.0539.0838.5038.6531,131,452
10/20/201642.6542.7942.2842.501,349,958
10/19/201639.4639.5739.3139.3811,711,489
10/19/201642.7742.8742.5642.70775,934
10/18/201639.2339.4539.1539.3616,038,459
10/18/201642.5342.9842.3842.80660,528
10/17/201639.1039.4939.0539.2713,885,020
10/17/201642.6442.7342.2742.43754,116
10/14/201639.4139.5839.2239.2213,516,996
10/14/201642.9343.0542.6842.71513,511
10/13/201639.2839.4839.0239.3717,546,584
10/13/201642.5742.9942.3342.85814,246
10/12/201639.1539.4939.0639.3317,179,912
10/12/201642.3642.9942.3542.82841,760
10/11/201638.9439.3838.6039.1022,314,937
10/11/201642.3042.5242.0542.341,011,487
10/10/201638.9339.2038.2139.0119,020,705
10/7/201639.2239.2938.7138.8719,171,955
10/7/201642.5042.5041.9642.301,213,147
10/6/201639.1339.2038.9139.1115,750,590
10/6/201642.7442.9642.4542.86892,963
10/5/201639.6139.6338.8339.1622,600,914
10/5/201643.1843.2042.6742.80669,017
10/4/201640.7240.7639.7139.9033,179,916
10/4/201643.2943.5042.9243.10996,820
10/3/201640.6241.0440.5040.7716,581,726
10/3/201643.2943.6342.9443.31633,971
9/30/201640.9141.0440.6040.6119,381,624
9/30/201643.3643.6143.2343.29907,474
9/29/201640.7541.0740.4440.7317,046,784
9/29/201643.0543.5343.0543.28686,480
9/28/201641.0141.0740.5840.8526,340,209
9/28/201643.2743.3143.0243.22690,270
9/27/201641.2341.7041.0641.4618,440,158
9/27/201642.8843.2742.8043.01466,680
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center