$33.54 +0.03 (%) AT&T Inc - NYSE

Dec. 19, 2014 | 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
5/21/201233.7133.9433.5633.6324,667,714
5/18/201233.4133.8133.4033.6638,877,730
5/18/201260.4960.4959.1159.44497,549
5/17/201233.1733.5233.1133.2923,402,885
5/17/201260.0360.4759.7160.01538,429
5/16/201233.4733.5533.1733.1922,542,743
5/16/201259.9560.7059.6460.29490,742
5/15/201233.3133.6033.2533.3528,026,440
5/15/201260.0060.4359.9860.11435,098
5/14/201233.4233.5633.0533.5330,007,272
5/14/201259.3460.0859.1159.99866,471
5/11/201233.3833.9233.3433.5941,985,192
5/11/201259.0959.8758.9359.83582,248
5/10/201233.0733.2532.9433.1323,893,949
5/10/201258.2959.1057.9158.941,347,732
5/9/201232.8733.0332.7132.8121,605,107
5/9/201258.1658.6357.6558.131,918,029
5/8/201232.8133.2032.8033.0426,672,108
5/8/201258.2658.5258.0058.16787,082
5/7/201232.4933.0932.4733.0025,772,715
5/7/201257.8058.6857.8058.422,193,803
5/4/201233.0433.1132.8232.8619,113,014
5/4/201258.3758.7957.7857.90753,874
5/3/201232.8233.1532.7633.1124,710,938
5/3/201258.9659.2358.6758.88437,917
5/2/201233.0433.1732.8533.0427,930,853
5/2/201258.5659.0758.5659.06285,944
5/1/201232.9333.3332.9333.0628,322,446
5/1/201259.0559.4058.8358.98574,357
4/30/201232.5332.9532.5232.9126,654,024
4/30/201258.6659.4258.5959.31295,711
4/27/201232.4732.7532.4532.6722,278,263
4/27/201258.3859.0058.3858.96470,087
4/26/201231.7932.5331.7832.4434,751,366
4/26/201258.4058.6958.2658.54393,124
4/25/201231.7631.9731.7231.7428,458,933
4/25/201259.0059.0058.2558.45512,529
4/24/201231.2231.9231.1331.7251,906,793
4/24/201258.7659.1458.5658.94661,858
4/23/201230.8730.9030.6130.6127,331,530
4/23/201259.3859.4758.6558.77554,958
4/20/201230.7431.0930.7030.8622,069,861
4/20/201259.5359.6458.9359.401,683,899
4/19/201230.7930.8830.6030.7416,744,194
4/19/201259.0059.5158.8659.35514,227
4/18/201230.7530.8530.6630.7512,862,173
4/18/201258.4859.1658.4359.04867,490
4/17/201230.7730.9530.6730.8921,706,045
4/17/201258.2258.7858.1858.62715,659
4/16/201230.5630.7230.5030.6114,736,377
4/16/201257.9258.3757.8458.22294,256
4/13/201230.7530.8630.5230.5425,030,285
4/13/201257.7258.3857.4757.94582,606
4/12/201230.7930.8830.6830.8419,688,465
4/12/201257.3157.9557.1657.72819,825
4/11/201230.3930.5130.2730.4521,598,596
4/11/201257.3057.4957.1157.40996,745
4/10/201230.5230.6229.9530.1334,772,380
4/10/201258.0658.1957.2857.541,106,261
4/9/201230.6730.8530.5530.6419,224,200
4/9/201257.9658.4557.9558.15616,929
4/5/201231.0931.1630.7530.9421,473,770
4/5/201258.0558.3157.7558.31696,275
4/4/201231.3831.6631.3831.5726,608,426
4/4/201257.8058.5457.8058.351,516,433
4/3/201231.4331.6031.3331.4322,006,314
4/3/201258.0458.8057.9558.10937,908
4/2/201231.2831.5931.2731.4521,698,981
4/2/201258.1958.3657.8458.04504,145
3/30/201231.3231.3831.1631.2321,748,065
3/30/201258.3058.5957.5057.881,037,488
3/29/201231.0531.2130.7731.2128,715,568
3/29/201259.4059.4057.8158.302,422,750
3/28/201231.5331.5731.2031.3631,389,577
3/28/201258.5659.9858.4859.443,095,165
3/27/201231.7931.9531.6031.6427,905,643
3/27/201258.2258.9357.9858.752,000,833
3/26/201231.6131.8331.5931.7975,572,224
3/26/201257.6458.7757.2658.222,740,575
3/23/201231.6631.7231.3831.5277,770,324
3/23/201257.7457.9657.0657.48926,654
3/22/201231.8031.8631.5631.7180,257,498
3/22/201257.2257.9557.1657.771,645,249
3/21/201231.8531.9731.8331.8421,086,952
3/21/201257.4057.6157.0957.211,276,972
3/20/201231.6031.8331.5131.7918,135,819
3/20/201256.9957.8356.5657.401,823,800
3/19/201231.4631.7431.3531.6519,747,361
3/19/201257.2557.9456.8756.962,903,210
3/16/201231.7031.7131.5131.5928,667,216
3/16/201257.5657.9257.0357.203,467,517
3/15/201231.4131.6531.3531.6420,007,924
3/15/201256.5158.1756.5157.661,405,387
3/14/201231.6031.8031.4231.4524,506,274
3/14/201258.0058.1256.7857.191,154,142
3/13/201231.5231.6431.4431.6323,754,610
3/13/201257.0158.1256.9558.012,786,100
3/12/201231.2031.5231.1831.4420,572,633
3/12/201257.0057.7056.8257.152,809,274
3/9/201231.0031.1831.0031.1819,202,138
Trading Center