$32.82 +0.50 (%) AT&T Inc - NYSE

Sep. 2, 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
9/1/201532.6032.7932.1632.3233,048,031
9/1/201542.4942.5341.7642.051,379,635
8/31/201533.2033.2833.0133.2022,286,485
8/31/201542.8843.2242.7243.041,254,922
8/28/201533.3433.4533.1033.2924,154,034
8/28/201543.2143.5142.7343.20540,864
8/27/201533.0133.4932.8233.4442,589,884
8/27/201543.0443.5742.6843.321,156,944
8/26/201532.3632.8532.0132.6949,631,208
8/26/201542.4042.9841.8042.81950,711
8/25/201533.1133.1131.7731.8050,674,199
8/25/201543.0543.4341.7141.901,386,121
8/24/201532.1832.6930.9732.3777,231,318
8/24/201542.0543.5442.0042.581,761,389
8/21/201533.7033.9533.3833.3841,636,652
8/21/201543.4544.5043.4544.021,444,833
8/20/201534.1734.4633.9533.9538,363,358
8/20/201544.3244.3643.8743.99836,339
8/19/201534.3034.5034.0734.3621,139,251
8/19/201544.6044.9044.3744.57812,259
8/18/201534.1634.4334.1234.3520,538,165
8/18/201544.5044.7544.3044.75773,745
8/17/201533.9634.2333.9034.2321,050,631
8/17/201544.3244.5444.2344.45829,549
8/14/201533.9134.0533.7834.0522,759,594
8/14/201544.4444.6944.2544.491,119,033
8/13/201534.0134.1733.7933.8135,521,094
8/13/201544.1144.6744.0344.491,318,565
8/12/201533.8634.0733.4534.0262,201,296
8/12/201543.5144.1443.3044.101,489,151
8/11/201534.6034.9634.5734.6535,402,719
8/11/201543.7544.0143.3043.801,241,437
8/10/201534.3034.7834.2034.7829,179,771
8/10/201544.2244.5043.8243.921,208,310
8/7/201534.1134.2634.0434.2125,627,574
8/7/201544.6745.1044.5044.57721,951
8/6/201534.5534.5933.9534.2432,734,164
8/6/201544.3645.1944.3644.811,106,381
8/5/201534.7934.8334.5134.5722,837,624
8/5/201544.1544.5944.0044.52774,215
8/4/201534.7934.8034.5034.5826,249,913
8/4/201544.5644.9343.8544.15961,456
8/3/201534.9535.0234.5034.6629,677,589
7/31/201534.9434.9934.7234.7429,880,938
7/31/201544.5745.0044.4244.65912,331
7/30/201534.8634.8934.6834.8025,958,774
7/30/201544.1944.6444.0044.55543,184
7/29/201534.4734.9134.3734.6942,986,075
7/29/201544.0444.7043.8844.22822,262
7/28/201534.5734.5834.2234.3352,950,672
7/28/201544.0044.3043.5844.19776,568
7/27/201534.2234.6634.0234.3250,523,631
7/27/201543.9344.3743.8243.96647,896
7/24/201534.6635.0934.2934.2987,250,857
7/24/201543.4944.3243.4944.17852,580
7/23/201534.2834.3433.8633.9337,054,344
7/23/201543.2244.0843.1943.831,134,465
7/22/201534.2534.3534.0234.2751,795,757
7/22/201543.9044.1243.4343.68552,813
7/21/201534.6734.6734.3934.5727,871,667
7/21/201544.8744.9743.8744.02971,808
7/20/201535.0435.0634.7134.9022,216,806
7/20/201544.9545.0244.6644.87468,937
7/17/201535.1035.2434.9035.0121,900,306
7/17/201544.9345.1044.8245.00490,316
7/16/201534.8535.1934.8535.1618,452,262
7/16/201544.9045.0044.7844.97489,730
7/15/201535.1035.1334.6834.7329,044,933
7/15/201544.4744.8344.1344.77852,794
7/14/201534.7435.1334.6635.1225,142,412
7/14/201544.1544.4843.7344.35599,784
7/13/201534.7534.9734.6734.8826,803,199
7/13/201544.1044.4844.0744.17670,595
7/10/201534.6234.8534.3934.6530,999,216
7/10/201543.6944.0943.6743.98927,174
7/9/201535.0235.0434.3334.3933,071,347
7/9/201543.5943.9543.4143.501,514,664
7/8/201535.2835.3234.7434.7931,591,717
7/8/201543.7744.1543.5943.671,526,122
7/7/201535.7935.8535.3735.7727,143,865
7/7/201543.8343.9843.6443.981,072,874
7/6/201535.6035.6635.4735.6125,640,275
7/6/201543.5143.9143.5043.741,665,656
7/3/201543.5043.9643.5043.84360,397
7/2/201535.8535.9335.6435.7322,254,343
7/2/201543.0043.7542.9843.623,725,516
7/1/201535.5935.6335.2735.5736,972,230
6/30/201536.0336.1535.4635.5231,390,076
6/30/201542.4643.2342.3843.032,320,846
6/29/201535.8736.2335.7535.7728,999,241
6/29/201542.4842.8842.4242.451,783,545
6/26/201536.3836.4035.9136.1230,005,945
6/26/201542.9743.1842.7743.052,199,106
6/25/201536.1336.4536.0436.1847,585,217
6/25/201542.7443.1542.5842.971,587,485
6/24/201535.9235.9535.6835.7833,443,204
6/24/201542.1943.0342.1642.861,674,843
6/23/201535.5736.2535.5135.9169,970,850
6/23/201542.5142.9042.2442.291,023,167
6/22/201535.1035.1535.0035.0423,586,540
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!