$39.14 +0.15 (%) AT&T Inc - New York Stock Exchange, Inc.

May. 31, 2016 | 10:20 AM

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
5/30/201641.7041.8041.5141.63411,958
5/27/201638.8338.9938.6038.9915,671,699
5/27/201641.5641.7041.3541.57651,118
5/26/201638.6938.9938.6438.8416,017,020
5/26/201641.2541.7141.1941.451,018,090
5/25/201638.6738.7238.4538.6214,711,598
5/25/201641.1741.3541.0841.14984,694
5/24/201638.4638.5638.3938.5014,131,748
5/24/201640.7041.1740.6341.14931,728
5/23/201638.4938.5138.2638.3215,380,932
5/20/201638.6438.6838.3138.4520,244,545
5/20/201640.5340.8540.5340.601,052,144
5/19/201638.2738.4737.7738.4427,414,773
5/19/201640.5940.6440.3140.42747,858
5/18/201639.0939.1538.2738.4525,664,732
5/18/201640.5140.6940.3840.651,092,287
5/17/201639.2439.3339.0039.1122,056,258
5/17/201640.6240.8740.4440.52967,183
5/16/201638.9539.3038.9039.2815,057,768
5/16/201640.5040.9340.4240.762,055,547
5/13/201639.4939.5239.1139.1516,490,761
5/13/201640.7440.7740.4040.531,809,480
5/12/201639.3039.6739.2039.5518,734,945
5/12/201640.5340.8340.2840.761,772,571
5/11/201639.2739.3539.0239.1814,414,835
5/11/201640.3040.9340.1640.62934,979
5/10/201639.0239.3838.9839.3117,375,742
5/10/201640.1440.6140.0840.41738,931
5/9/201638.9939.1138.8338.8613,495,290
5/9/201640.1940.2439.9239.96930,800
5/6/201638.7838.9938.4738.9915,663,665
5/6/201639.5640.1439.5639.93841,785
5/5/201638.9438.9938.6638.7416,239,451
5/5/201639.5139.7339.4239.631,339,932
5/4/201638.7539.0038.5838.8815,480,828
5/4/201639.4439.8339.3139.661,020,772
5/3/201639.0239.0838.6838.9121,826,010
5/3/201639.7539.9839.3039.391,056,178
5/2/201638.8739.1538.7839.1022,063,313
5/2/201640.0040.2939.7039.84939,082
4/29/201638.6438.8838.4838.8225,345,903
4/29/201639.7839.8339.5139.781,613,356
4/28/201638.7238.8838.5538.6420,204,172
4/28/201639.3939.8739.3039.691,263,953
4/27/201637.8638.9137.7338.7241,417,702
4/27/201639.3139.5639.1539.46717,289
4/26/201638.3238.4137.9038.0920,900,881
4/26/201639.6439.7439.2139.25948,145
4/25/201638.0338.2337.8638.2117,583,053
4/25/201639.3739.7839.3639.57952,189
4/22/201637.8538.1737.8538.0724,300,177
4/22/201639.5639.7939.1139.401,020,042
4/21/201638.5338.5837.8537.8632,236,612
4/21/201640.0140.1039.3939.511,052,384
4/20/201638.9939.0138.6638.7216,784,106
4/20/201640.3840.3840.0040.021,495,612
4/19/201638.8038.9338.5338.9215,936,618
4/19/201640.8240.8440.1640.251,727,406
4/18/201638.5738.8038.3538.6517,332,019
4/18/201640.3440.8240.3340.723,362,340
4/15/201638.4638.6038.4038.4815,781,622
4/15/201640.8240.9840.2540.371,117,321
4/14/201638.2538.5838.2438.4213,763,676
4/14/201640.8041.1240.5540.83840,956
4/13/201638.7838.8438.1938.2522,606,039
4/13/201641.3341.4840.6540.711,261,639
4/12/201638.4738.7938.3838.6717,646,431
4/12/201641.1641.3740.9540.961,084,195
4/11/201638.6738.6938.3338.3917,720,618
4/11/201641.3541.6841.1541.171,992,454
4/8/201638.7338.9038.3738.5017,562,859
4/8/201641.4741.8041.2541.361,900,130
4/7/201638.3538.6138.2238.5922,285,728
4/7/201641.6241.6341.1541.591,849,993
4/6/201638.7938.9338.4938.6422,267,428
4/6/201641.9742.2041.6641.96847,239
4/5/201639.2939.3639.0039.1924,887,392
4/5/201641.8642.3341.8442.05938,760
4/4/201639.1639.3639.0739.3618,038,726
4/4/201642.0942.3341.9242.07891,560
4/1/201638.6739.1238.6139.0527,725,134
4/1/201642.1642.3842.0842.13983,208
3/31/201639.4239.5739.0139.1727,101,194
3/31/201642.4542.5042.1742.281,107,438
3/30/201639.6139.7239.0839.3725,745,554
3/30/201642.1242.5942.0642.49672,701
3/29/201639.1339.6038.9539.4525,894,874
3/29/201642.0042.2241.7442.12769,233
3/28/201639.0039.2838.8139.0721,543,725
3/28/201641.4942.0541.4042.00740,202
3/24/201638.3838.8938.3838.8817,795,101
3/24/201641.3141.6741.1241.65716,894
3/23/201638.6038.6638.3738.5420,807,918
3/23/201641.1441.5941.0841.561,312,362
3/22/201638.9038.9538.6338.6322,031,234
3/22/201641.3741.6341.3141.50758,115
3/21/201638.6639.0738.5638.9220,679,226
3/21/201640.8141.6940.8141.66674,404
3/18/201639.2339.2638.5638.5641,102,128
3/18/201641.3741.4740.8241.044,269,241
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center