$32.75 -0.07 (%) AT&T Inc - NYSE

Mar. 27, 2015 | 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
3/27/201532.9432.9532.7032.7520,852,749
3/27/201542.0042.1941.5041.97827,033
3/26/201532.6333.1332.6132.8230,624,186
3/26/201541.6542.1241.6541.94858,802
3/25/201533.0233.1132.6232.6229,163,095
3/25/201542.4542.6441.8041.821,301,514
3/24/201533.2333.4233.0733.0720,127,168
3/24/201542.0942.6742.0442.47787,099
3/23/201533.3733.6833.2833.2823,983,771
3/23/201542.0342.1941.8441.98526,038
3/20/201533.2733.6033.2133.2338,651,753
3/20/201542.5542.6142.0442.084,110,497
3/19/201533.5133.5133.1833.2019,913,718
3/19/201542.7642.8942.1342.551,135,145
3/18/201532.9333.5932.6933.5947,849,320
3/18/201542.4642.8842.2542.80972,790
3/17/201532.8533.1232.7732.9023,903,202
3/17/201542.2642.7342.0942.591,513,122
3/16/201532.7933.1032.6833.0620,531,508
3/16/201542.2642.8542.0742.241,107,705
3/13/201532.9933.0332.6032.7626,808,003
3/13/201542.5042.5941.9542.251,329,712
3/12/201532.8433.2132.7033.1327,016,791
3/12/201542.2542.8542.1842.631,214,310
3/11/201532.8832.8932.5232.6229,021,649
3/11/201541.6342.1641.3542.162,189,666
3/10/201533.2633.2632.7532.7832,469,515
3/10/201542.0342.1941.2741.311,230,907
3/9/201533.4533.5933.3133.3519,465,163
3/9/201543.0943.1742.0642.081,206,384
3/6/201533.5833.7733.3733.4839,761,466
3/6/201543.4943.8043.1543.431,522,691
3/5/201534.1534.2033.9934.0014,524,108
3/5/201543.9544.2043.6643.801,446,507
3/4/201534.4534.4533.9734.0023,392,257
3/4/201544.0044.1743.3143.801,200,419
3/3/201534.5334.6534.3534.4120,202,426
3/3/201543.9644.1943.7344.101,275,966
3/2/201534.3734.6534.2134.6421,637,623
3/2/201544.2944.5343.8543.971,099,126
2/27/201534.4234.5834.3834.5619,863,613
2/27/201544.6745.1444.3044.441,600,409
2/26/201534.1234.5934.0634.5023,156,212
2/26/201544.3744.8744.0044.521,183,712
2/25/201534.1334.2233.9834.2117,838,244
2/25/201544.0044.3043.5544.301,111,060
2/24/201533.7534.1233.6034.0519,382,011
2/24/201544.4445.0744.0744.101,208,050
2/23/201533.9734.0533.7433.8523,418,791
2/23/201544.3544.7544.2044.57988,760
2/20/201534.0634.0833.8234.0821,281,990
2/20/201544.0244.5543.9344.441,110,936
2/19/201534.4834.4834.0334.0918,916,020
2/19/201543.7244.0943.5043.941,030,050
2/18/201534.7334.7334.3534.4917,098,644
2/18/201543.6543.9143.3743.66697,635
2/17/201534.6034.7334.4534.7119,254,560
2/17/201543.4244.1343.3043.611,202,929
2/13/201534.5534.7334.3734.6616,082,410
2/13/201543.5043.6343.2943.45806,601
2/12/201534.4134.6234.2434.6119,865,624
2/12/201543.8943.9942.7543.531,223,472
2/11/201534.7934.8334.2534.3931,904,309
2/11/201543.4943.7443.1643.54985,746
2/10/201534.8635.0734.7934.8519,874,086
2/10/201542.5143.1442.5042.841,047,862
2/9/201534.7134.9134.5934.6420,110,590
2/9/201543.0143.0142.0142.281,135,013
2/6/201534.4935.0534.4134.8727,709,243
2/6/201543.9843.9842.8543.16838,496
2/5/201534.4934.6034.3234.5419,076,449
2/5/201543.7644.6343.5943.731,102,471
2/4/201534.3334.7534.2334.4129,862,265
2/4/201543.3143.9143.0843.63707,995
2/3/201533.6634.3433.6534.3441,631,381
2/3/201543.8844.0943.1143.26830,233
2/2/201533.3133.6232.8033.5637,289,497
2/2/201543.4844.3243.4843.92567,929
1/30/201532.7733.4332.7232.9256,280,900
1/30/201543.5644.3843.3443.591,343,599
1/29/201532.6833.1032.4132.9631,071,397
1/29/201542.9044.0042.7043.981,213,734
1/28/201533.4733.6432.6432.6845,847,685
1/28/201543.1643.9942.8642.921,256,424
1/27/201533.0933.1232.8132.8130,806,122
1/27/201543.0543.2642.6743.191,406,584
1/26/201533.3233.3433.0533.1828,533,460
1/26/201544.0044.1043.1543.541,067,753
1/23/201533.8033.8033.3433.3725,450,018
1/23/201544.0044.4943.6944.17814,580
1/22/201533.8433.9333.2933.7934,756,094
1/22/201542.6644.2942.6444.201,469,851
1/21/201533.8134.2333.6534.0034,849,322
1/21/201542.8043.0242.2642.651,144,103
1/20/201533.8733.9633.5533.9520,257,864
1/20/201543.0043.2242.7042.83910,098
1/19/201542.5742.9242.2642.77499,168
1/16/201533.1433.8633.1433.8037,526,900
1/16/201541.9542.9241.9042.69728,281
1/15/201533.4933.6733.1833.2625,800,924
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center