$34.56 +0.06 (%) AT&T Inc - NYSE

Feb. 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
7/26/201262.2462.6962.0062.40725,622
7/25/201234.8435.5234.7335.3331,941,673
7/25/201262.0562.3461.8161.94366,134
7/24/201235.4635.6534.2434.6338,632,500
7/24/201262.2862.3561.9062.17280,813
7/23/201235.0035.5034.8935.3827,256,283
7/23/201261.0162.2260.6162.07508,448
7/20/201235.3435.5035.1035.2926,682,072
7/20/201261.8562.0961.3261.36270,384
7/19/201235.8535.8735.2035.4830,351,757
7/19/201262.4262.6061.5062.11416,722
7/18/201235.7436.1935.6336.1925,450,159
7/18/201262.6162.9962.3062.69245,208
7/17/201235.3435.9035.2535.8221,328,340
7/17/201262.3362.5462.0862.40298,892
7/16/201235.2235.5635.1935.4217,691,472
7/16/201261.7662.4761.7662.33487,619
7/13/201234.9335.3534.8535.3519,190,014
7/13/201262.4062.9461.8762.33370,831
7/12/201235.0435.1034.6534.8724,146,809
7/12/201261.5662.7661.4762.58706,220
7/11/201235.4235.4835.1035.2620,684,641
7/11/201263.0663.1261.8962.23640,558
7/10/201235.7035.7335.3935.4421,607,236
7/10/201262.6863.7262.6863.24748,818
7/9/201235.3835.5435.2335.5417,414,115
7/9/201262.6063.1762.6063.07415,529
7/6/201235.0435.5034.9035.4422,050,273
7/6/201262.8063.4962.2662.61356,026
7/5/201235.9635.9735.5335.7722,817,191
7/5/201263.0063.6862.9563.03554,832
7/4/201262.1663.6362.1662.90328,611
7/3/201236.2136.2135.8036.0015,480,429
7/3/201261.2662.9761.2462.69552,527
7/2/201235.7036.2035.6436.2024,804,784
6/29/201235.7035.7335.4435.6630,462,142
6/29/201260.6961.2460.4661.141,839,059
6/28/201235.0335.4034.9535.3921,426,613
6/28/201260.0361.0059.6060.68448,794
6/27/201235.0535.2835.0235.1916,186,344
6/27/201260.4560.5859.7460.02350,852
6/26/201234.9335.1234.8534.9820,488,402
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
Trading Center