$32.45 -0.23 (%) AT&T Inc - NYSE

Jan. 29, 2015 | 11:07 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

T historical data

Date Open High Low Close Volume
6/26/201260.1660.5260.0560.44257,415
6/25/201234.9635.0534.7734.9587,787,166
6/25/201259.8260.4959.6360.40427,328
6/22/201235.2135.3334.9935.1787,138,781
6/22/201260.2960.4459.5560.19275,894
6/21/201235.4435.6534.9835.0328,404,697
6/21/201260.9561.1859.9360.102,424,143
6/20/201235.3835.6335.2035.4123,356,119
6/20/201259.9561.1859.8160.951,287,727
6/19/201235.7835.8035.1935.4726,839,040
6/19/201259.6560.6559.6560.131,181,217
6/18/201235.6635.9835.6035.6322,627,250
6/18/201258.9959.6558.3959.60944,580
6/15/201235.9336.0035.6135.7141,594,961
6/15/201259.3559.6858.3658.441,750,675
6/14/201234.9235.9234.8835.6931,613,305
6/14/201259.0159.9058.9359.27982,825
6/13/201234.9435.0634.7234.9826,545,989
6/13/201258.9459.6758.8459.15381,294
6/12/201234.6334.9934.4234.9827,813,010
6/12/201259.0059.6158.8559.08387,081
6/11/201234.7235.0034.5634.5926,192,357
6/11/201258.6059.8258.6059.02354,570
6/8/201234.1334.6634.1134.5527,963,180
6/8/201259.0059.1658.4758.65859,588
6/7/201234.7234.7434.1634.1642,421,967
6/7/201259.7259.7958.9959.00781,674
6/6/201234.1934.5634.0534.5627,730,234
6/6/201259.7860.1159.3159.531,038,400
6/5/201234.0934.2633.9534.0624,425,350
6/5/201259.6460.6059.5660.455,588,624
6/4/201233.9134.2733.8534.1526,702,496
6/4/201259.1259.7059.1259.63425,654
6/1/201234.1034.2133.7833.9029,094,151
6/1/201259.9560.2459.4559.471,147,088
5/31/201233.8234.4133.7934.1732,276,297
5/31/201258.8360.2058.8360.12512,750
5/30/201233.7234.1133.7033.8430,161,339
5/30/201258.5259.0958.5259.03342,788
5/29/201233.8933.9833.7033.9422,914,572
5/29/201258.4659.0458.2559.04388,072
5/28/201258.6958.7458.0558.64481,988
5/25/201233.6633.8533.5233.6922,284,300
5/25/201258.6559.0058.4058.66290,660
5/24/201233.3833.7033.3633.6424,082,528
5/24/201259.0059.0058.2858.73616,281
5/23/201233.3433.6533.0833.3625,725,182
5/23/201259.1259.3858.8959.00399,917
5/22/201233.5633.8133.4433.5428,027,705
5/22/201259.7559.7559.1559.49355,650
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
Trading Center