$32.97 0.00 (%) AT&T Inc - NYSE

Mar. 30, 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
11/7/201263.9963.9963.1363.29434,509
11/6/201234.8034.9334.5934.8019,182,750
11/6/201264.4064.5163.9463.94233,731
11/5/201234.8834.9434.4334.8317,674,692
11/5/201265.0965.0964.2964.40703,580
11/2/201235.1635.3834.9134.9328,329,559
11/2/201264.8265.2364.4464.59405,032
11/1/201234.8435.1234.7235.0923,896,383
11/1/201264.7665.4064.2265.08650,457
10/31/201234.7534.8834.4334.5920,591,368
10/31/201264.4465.0064.4264.848,450,879
10/30/201263.7464.4463.3664.44282,939
10/29/201263.3063.7463.3063.60180,379
10/26/201234.4734.8034.3534.6318,842,111
10/26/201262.4463.4262.4363.31511,170
10/25/201234.9434.9534.2234.5022,344,169
10/25/201262.5062.6862.0662.42356,764
10/24/201234.4834.9833.0034.7136,018,226
10/24/201261.9062.4561.6362.33469,935
10/23/201235.0135.4734.9135.0023,734,829
10/23/201261.8561.9861.1461.90817,444
10/22/201235.2435.3935.0535.2620,800,975
10/22/201262.8163.0961.8362.12622,677
10/19/201236.1036.1035.3035.3227,582,371
10/19/201263.1063.5262.8063.01419,239
10/18/201235.8536.5735.8236.0226,911,213
10/18/201263.0763.5863.0563.08605,511
10/17/201235.6035.8835.4435.7222,662,664
10/17/201262.9963.2262.6162.89517,755
10/16/201235.2335.6735.1135.4028,297,494
10/16/201262.9163.5262.7462.87649,037
10/15/201235.4035.4334.8335.2146,237,299
10/15/201262.6262.9662.4262.85303,789
10/12/201236.2536.2735.4035.6337,079,183
10/12/201262.3663.0062.2862.71796,507
10/11/201237.0137.1036.2636.2629,418,122
10/11/201262.2762.8462.1762.61335,881
10/10/201237.0937.1536.8536.9219,895,471
10/10/201262.5163.0762.4162.60303,849
10/9/201237.6637.6937.1337.1423,389,073
10/9/201263.1163.3062.5562.73350,135
10/8/201237.7137.8837.5037.6615,015,279
10/5/201238.2038.2937.7537.8620,825,398
10/5/201263.4663.9563.3163.42622,819
10/4/201238.3338.4338.2238.3420,324,592
10/4/201262.8663.6962.8363.35378,360
10/3/201237.8938.3337.6738.1721,574,023
10/3/201262.5763.0062.5662.78422,347
10/2/201237.9338.1037.6837.8120,509,652
10/2/201262.4862.8562.2262.68557,760
10/1/201237.6337.9737.6037.7553,521,328
10/1/201261.8262.8861.7962.49473,715
9/28/201237.9137.9737.6037.7059,910,488
9/28/201261.7362.7761.7362.01643,581
9/27/201238.1438.2937.9037.9928,536,532
9/27/201262.7262.7261.7462.16334,729
9/26/201238.0838.3838.0038.0824,689,344
9/26/201261.9162.7461.8662.43452,783
9/25/201238.3438.5738.0438.0617,693,865
9/25/201262.0062.4161.5262.241,264,211
9/24/201238.3038.4938.2238.2520,126,386
9/24/201261.1162.4061.1062.02529,727
9/21/201238.0438.5838.0438.0836,108,951
9/21/201262.2062.4161.0761.181,900,234
9/20/201237.7238.1137.6037.9423,259,809
9/20/201261.1561.9160.8061.911,213,202
9/19/201237.5537.9637.5237.7621,093,868
9/19/201261.9261.9261.1261.202,940,050
9/18/201237.5237.7437.2337.6623,035,899
9/18/201261.4761.9761.1861.92595,717
9/17/201237.1437.6537.1137.6028,920,043
9/17/201260.3161.4860.3161.19777,802
9/14/201237.7437.8837.0537.2641,119,734
9/14/201261.9061.9060.2560.73828,873
9/13/201237.6938.2137.6338.1526,505,693
9/13/201262.6362.9761.3161.701,100,016
9/12/201237.6538.1137.5037.7223,513,342
9/12/201261.3162.5761.3162.57949,533
9/11/201237.4437.8037.4437.6218,775,026
9/11/201262.2562.3360.9561.61622,792
9/10/201237.3237.6437.2237.4218,280,062
9/10/201261.7862.4661.6162.32429,740
9/7/201237.4637.4636.9137.3020,811,566
9/7/201262.5362.5861.2761.76689,523
9/6/201237.1837.5437.1137.4424,346,085
9/6/201262.7463.4362.4262.681,293,611
9/5/201236.7837.0236.7036.9322,828,176
9/5/201262.6963.4162.6963.252,538,379
9/4/201236.5636.9236.5436.8123,824,477
9/4/201262.3062.7562.1262.691,049,132
8/31/201236.9036.9736.5636.6420,149,039
8/31/201263.9563.9861.9962.073,778,771
8/30/201236.7036.8436.5736.6915,794,869
8/30/201264.3264.7063.5463.65496,480
8/29/201236.6637.0536.6636.8215,925,653
8/29/201263.7164.8063.5464.701,014,919
8/28/201236.7337.0036.5936.6420,301,457
8/28/201264.3064.4263.5263.841,917,709
8/27/201236.8336.9936.7536.8722,007,495
8/27/201264.0064.5563.9564.271,203,422
Trading Center