$42.57 -0.37 (%) AT&T Inc - New York Stock Exchange, Inc.

Jul. 26, 2016 | 11:40 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
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
7/18/201643.0343.2042.8542.96617,894
7/15/201642.9143.0842.7042.8916,646,630
7/15/201643.4143.4542.8642.97685,534
7/14/201642.4542.9642.4542.7716,655,313
7/14/201643.4743.6442.8943.381,070,731
7/13/201642.4642.8742.3542.5914,852,271
7/13/201643.2043.4642.9943.31644,564
7/12/201642.4042.6042.2342.4118,676,642
7/12/201643.0443.2942.8843.26728,973
7/11/201642.4742.6042.2142.5121,593,732
7/11/201642.6243.1442.2742.95928,671
7/8/201642.1342.6941.7042.6128,443,845
7/8/201643.1043.3742.7842.821,637,856
7/7/201642.7242.9042.1342.3023,707,909
7/7/201643.1443.2242.9143.16723,563
7/6/201642.9843.1042.4443.1026,454,246
7/6/201642.8443.1842.5943.131,192,266
7/5/201643.5043.8943.3343.3535,585,261
7/5/201642.0243.3042.0242.931,459,466
7/4/201641.7042.3041.7042.14449,450
7/1/201643.2143.5543.0143.4723,237,349
6/30/201642.6943.4242.5443.2131,913,433
6/30/201641.9442.0041.5241.601,212,266
6/29/201642.2242.5442.0842.5423,671,515
6/29/201641.6041.9641.4441.89858,728
6/28/201642.1442.1741.8742.0234,419,032
6/28/201641.1741.6140.9341.501,338,660
6/27/201641.2942.0941.2942.0337,479,339
6/27/201640.6341.2340.5041.05878,232
6/24/201641.4542.2341.3041.5257,147,245
6/24/201640.5641.3340.3140.94925,259
6/23/201641.5541.8941.3841.8819,035,036
6/23/201641.4841.5541.2641.40644,668
6/22/201641.0641.5641.0641.3020,244,299
6/22/201641.3941.5841.2641.30607,040
6/21/201640.8341.3140.5641.0719,938,071
6/21/201641.6941.7441.3541.45956,732
6/20/201641.0441.0540.5340.7820,229,718
6/20/201641.5441.7041.3441.66904,178
6/17/201640.5440.8640.3340.7327,265,958
6/17/201641.3041.6341.2541.383,871,881
6/16/201640.2040.5640.1440.4920,105,344
6/16/201641.0041.6540.7341.561,281,721
6/15/201640.4440.5740.2740.2919,480,526
6/15/201640.7641.2040.7640.96884,714
6/14/201640.1740.4739.9340.3823,015,012
6/14/201640.2140.8940.1340.761,137,269
6/13/201640.1940.4640.1340.1916,769,475
6/13/201640.3640.5040.1040.12583,369
6/10/201639.9540.5339.8840.3325,865,528
6/10/201640.6740.8840.3140.58788,562
6/9/201639.8340.1739.6540.0920,692,359
6/9/201640.9541.0440.6040.83760,182
6/8/201639.7239.8739.6439.8614,426,365
6/8/201641.4241.5340.8041.001,369,789
6/7/201639.3739.8939.3339.7924,912,512
6/7/201641.6441.8941.5141.84961,912
6/6/201639.2239.4839.1839.3416,739,113
6/6/201641.6541.7241.4241.56849,048
6/3/201638.9739.2738.9339.2119,244,872
6/3/201641.4841.7341.3941.62732,512
6/2/201638.7338.8438.5838.8412,301,701
6/2/201641.5041.6441.3241.53793,706
6/1/201639.1039.1238.6138.7317,055,682
6/1/201641.4241.5841.2141.50698,460
5/31/201639.0339.2038.9439.1527,940,040
5/31/201641.6241.6741.3341.571,733,561
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center