$41.46 +0.32 (%) AT&T Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/27/201641.2341.7041.0641.4618,440,158
9/27/201642.8843.2742.8043.01466,680
9/26/201641.2841.4141.1141.1416,647,231
9/26/201642.6843.1542.6542.98597,530
9/23/201641.1541.3940.7341.2818,867,573
9/23/201643.0243.1342.8542.92830,385
9/22/201640.7341.1940.7041.1122,283,255
9/22/201642.8243.1142.6743.00612,592
9/21/201640.0540.6339.9740.5719,130,890
9/21/201642.3642.8042.3642.73790,996
9/20/201640.1640.4339.8839.9614,197,793
9/20/201642.1442.6742.1042.35850,579
9/19/201640.2040.2439.8640.0616,182,836
9/19/201642.0142.2241.8542.04476,494
9/16/201640.3440.4139.9040.2041,350,621
9/16/201641.9642.2341.7142.031,919,650
9/15/201639.8040.6239.6240.4522,950,495
9/15/201641.7142.2341.6842.13801,700
9/14/201639.9540.2639.7639.8926,539,479
9/14/201641.6142.0241.5441.70676,152
9/13/201640.4540.4639.7739.9725,529,490
9/13/201641.9642.0141.5441.701,266,502
9/12/201639.5740.8539.5540.7126,864,166
9/12/201642.0042.3241.6542.10710,665
9/9/201640.9841.0839.6839.7138,500,118
9/9/201642.4542.5541.8642.03797,143
9/8/201641.2741.3941.0541.1913,524,514
9/8/201642.8342.9442.4342.70779,531
9/7/201641.2641.3440.9941.2713,531,348
9/7/201643.2943.3842.8342.89753,649
9/6/201641.0241.3640.8141.2315,532,736
9/6/201644.0144.0543.4543.791,012,434
9/2/201641.0941.3840.7440.9519,066,997
9/2/201643.8144.0043.5943.92615,118
9/1/201640.8541.0040.6540.9615,706,888
9/1/201643.0843.7843.0543.631,207,512
8/31/201640.9541.0540.6640.8818,740,526
8/31/201643.2743.3542.7943.02841,818
8/30/201641.1441.1440.7340.8911,217,626
8/30/201643.3143.4843.0643.27718,164
8/29/201640.8041.0540.7241.0012,944,928
8/29/201643.1643.4343.1543.33511,678
8/26/201641.1341.2940.6040.6817,859,484
8/26/201643.1843.4342.9243.10458,395
8/25/201640.8741.1840.7541.0716,903,671
8/25/201643.3643.3943.0943.17379,883
8/24/201640.9040.9940.6040.8716,168,912
8/24/201643.3143.4443.1043.34660,858
8/23/201640.9941.0340.7840.8515,053,490
8/23/201643.4643.5143.2343.28481,022
8/22/201640.9240.9940.5540.9117,672,667
8/22/201643.0743.5542.8943.48734,041
8/19/201641.2341.2540.6941.0129,461,925
8/19/201643.1643.2542.8443.15444,495
8/18/201641.7441.8441.1141.4032,552,462
8/18/201643.1143.1242.7543.11563,726
8/17/201642.0142.0841.3441.8629,338,669
8/17/201643.1843.2742.7743.10452,716
8/16/201643.0043.0141.9141.9631,646,489
8/16/201643.5043.5143.0843.15630,645
8/15/201643.2143.3243.0243.0216,248,020
8/15/201643.6643.7043.4643.54961,090
8/12/201643.4143.4643.1943.2810,541,330
8/12/201643.7543.9043.6443.68808,372
8/11/201643.3143.4843.2643.3911,979,692
8/11/201644.1344.3943.8543.88866,848
8/10/201643.0643.3043.0643.2011,733,530
8/10/201643.8244.0943.8243.96639,757
8/9/201642.9543.0942.7843.0814,758,158
8/9/201643.5043.9843.5043.81769,431
8/8/201643.1743.1742.8042.9314,033,580
8/8/201643.4543.6543.3143.50717,182
8/5/201643.1643.2242.7743.1619,623,229
8/5/201643.3143.7343.1743.451,228,513
8/4/201643.1843.2442.9543.0811,893,979
8/4/201642.8443.1142.4642.60940,523
8/3/201643.0943.2242.9243.1413,632,451
8/3/201642.9543.0342.5842.89552,452
8/2/201643.2943.3142.9243.1619,595,004
8/2/201643.5043.5742.6942.98720,585
8/1/201643.2543.5043.1143.1820,650,203
7/29/201642.6243.3942.4643.2925,245,687
7/29/201643.7243.9943.5443.69715,834
7/28/201642.6742.6842.3542.5813,510,436
7/28/201643.9143.9643.6643.82472,560
7/27/201642.3742.9242.3742.7619,811,142
7/27/201643.9644.0043.5643.85792,937
7/26/201642.8842.9842.2842.3820,078,590
7/26/201643.8644.0343.5244.01710,885
7/25/201642.9342.9742.7142.9414,591,550
7/25/201644.0144.1543.7343.85513,418
7/22/201642.5343.4442.5043.1130,724,325
7/22/201643.3844.1143.3243.96722,977
7/21/201642.5542.7842.3442.5222,592,875
7/21/201643.4243.5543.1943.27620,632
7/20/201642.7542.8142.5242.7114,088,416
7/20/201643.2243.5343.1543.28666,578
7/19/201642.7942.8542.6842.7713,665,551
7/19/201642.9643.2642.9643.12873,814
7/18/201642.8642.9042.6742.8512,340,995
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center