$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
7/30/201437.6738.2337.6238.231,438,167
7/29/201437.4337.4836.4636.5992,452,999
7/29/201437.4837.9137.4337.521,858,336
7/28/201435.5535.7735.5035.6520,593,789
7/28/201437.5037.6337.1737.381,789,516
7/25/201435.3735.7035.3635.5418,663,981
7/25/201438.0838.1137.4637.541,420,588
7/24/201435.4335.7235.0335.5045,151,793
7/24/201438.1038.2938.0238.081,513,960
7/23/201435.9035.9635.8035.8815,179,794
7/23/201438.4038.4837.9338.051,887,711
7/22/201436.0336.1035.7735.9418,186,324
7/22/201438.6938.8238.4138.451,202,534
7/21/201436.0736.1635.8835.9620,917,407
7/21/201438.8038.8638.5838.66425,165
7/18/201436.1836.1936.0036.1716,132,950
7/18/201438.5639.0638.5438.81779,953
7/17/201436.2736.4735.9836.0319,142,987
7/17/201438.5238.8838.3138.59740,190
7/16/201436.4536.5536.3336.4520,223,233
7/16/201438.0538.8438.0538.561,230,009
7/15/201435.9536.3535.9236.2434,999,027
7/15/201438.9239.0638.0538.051,675,192
7/14/201435.8635.9435.7135.8612,566,025
7/14/201438.9539.3538.9339.09824,886
7/11/201435.7235.8335.5735.7611,560,138
7/11/201439.1039.2038.7538.99948,083
7/10/201435.3835.7735.3835.7014,593,953
7/10/201438.7839.1438.7238.96854,682
7/9/201435.7035.7235.5135.6515,916,049
7/9/201438.3539.1838.3539.181,407,596
7/8/201435.5435.7335.4135.5620,139,496
7/8/201439.0039.1538.0838.472,588,676
7/7/201435.9036.1035.8536.0219,586,064
7/7/201439.6039.6038.8439.281,803,212
7/4/201439.8140.0039.7639.93269,464
7/3/201435.8535.8735.6935.8411,681,156
7/3/201439.5539.9039.5539.78913,877
7/2/201435.4835.6735.4335.6714,235,809
7/2/201440.0440.1639.4539.571,107,676
7/1/201435.2335.5335.1535.4821,777,888
6/30/201435.4035.5535.3335.3619,118,810
6/30/201440.0040.0939.7139.77831,818
6/27/201435.1735.4335.1035.4120,944,321
6/27/201439.4840.0039.4839.97749,683
6/26/201435.3135.3135.1035.2615,790,812
6/26/201439.5139.9939.3639.451,023,597
6/25/201435.2235.2935.1035.2615,276,805
6/25/201439.6039.9739.3639.44983,192
6/24/201435.3935.5835.2135.2921,167,120
6/24/201439.8140.0239.5239.601,081,033
6/23/201435.5735.5735.2635.3914,507,634
6/23/201440.0440.1939.7139.891,060,780
6/20/201435.6335.7535.3635.3928,984,106
6/20/201441.0041.0539.9540.193,335,991
6/19/201435.2535.3935.2035.3619,514,035
6/19/201441.3041.4840.7340.76968,163
6/18/201435.0235.2134.9735.2020,301,588
6/18/201441.1441.6341.1441.41995,820
6/17/201435.0235.1534.9535.0217,311,599
6/17/201441.5041.7041.1741.24698,644
6/16/201434.9735.0934.9034.9814,109,659
6/16/201441.2841.8441.2541.55976,273
6/13/201434.9235.1534.7835.0319,976,652
6/13/201441.0841.5441.0841.38678,625
6/12/201434.8434.8734.6234.8319,063,629
6/12/201440.7841.1040.7641.07915,316
6/11/201434.9535.0434.8034.8116,331,727
6/11/201441.0541.2840.6940.82729,119
6/10/201434.9235.1034.8634.9417,696,903
6/10/201441.0041.3041.0041.10686,587
6/9/201435.0535.1234.9435.0117,660,808
6/9/201441.1941.4541.0041.00811,780
6/6/201435.0735.1034.8935.0217,130,747
6/6/201441.4941.5240.9641.061,242,249
6/5/201435.0735.1334.8035.1022,266,341
6/5/201442.1142.2441.6441.901,980,326
6/4/201435.2035.2034.9535.0526,906,001
6/4/201442.0442.4041.8242.29635,003
6/3/201435.4335.6035.1535.2022,262,292
6/3/201441.5842.0941.5141.94731,743
6/2/201435.5035.5535.3035.4416,222,793
6/2/201440.9741.6640.9741.51611,396
5/30/201435.2935.5335.2935.4716,162,842
5/30/201440.8241.4540.7440.95995,121
5/29/201435.3735.4435.0035.3914,171,336
5/29/201441.4241.4940.8041.001,335,647
5/28/201435.2935.5035.2135.3420,504,840
5/28/201441.3241.5441.1641.22793,862
5/27/201435.2935.4035.1035.2122,452,694
5/27/201441.6941.8441.2841.371,377,879
5/26/201441.5341.8841.5341.74164,435
5/23/201435.3635.5535.2535.3217,373,809
5/23/201441.5141.7241.5041.641,274,806
5/22/201435.3235.5035.2535.3818,026,759
5/22/201441.3041.9241.1041.70986,313
5/21/201435.6735.7135.0935.2732,687,150
5/21/201440.5541.3740.5041.351,102,719
5/20/201436.3536.3535.4235.5039,978,957
5/20/201440.4740.6840.3440.50617,644
  • Showing 201-300 of 2,519 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center