$41.45 0.00 (%) AT&T Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

T historical data

Date Open High Low Close Volume
11/8/201643.0143.2542.9443.02465,360
11/7/201636.7936.8736.6436.8121,394,359
11/7/201642.7042.9942.6442.97630,753
11/4/201636.7836.8236.5036.5023,256,251
11/4/201642.5742.6342.1242.40970,180
11/3/201636.5636.9936.3936.6325,546,912
11/3/201642.5242.6742.2542.401,650,815
11/2/201636.6036.7036.3036.3726,048,829
11/2/201643.2443.2642.6142.61893,169
11/1/201636.9737.1936.4036.5627,614,238
11/1/201643.4943.5643.0943.301,196,678
10/31/201636.6136.8236.5236.7931,383,700
10/31/201643.2443.6743.1943.43858,236
10/28/201636.6536.8136.4436.5123,224,073
10/28/201643.1443.6843.1143.271,102,548
10/27/201636.6036.8936.4636.5243,182,011
10/27/201642.9943.4242.9543.221,078,589
10/26/201636.6436.7736.2736.4332,878,669
10/26/201642.8043.3442.7742.931,275,029
10/25/201637.0137.0636.5536.7040,486,449
10/25/201643.1143.1542.8342.91726,839
10/24/201636.5137.3336.3036.86100,586,152
10/24/201642.8443.1542.7943.13404,209
10/21/201638.4038.6736.9637.4982,764,994
10/21/201642.4343.0042.4042.92671,317
10/20/201639.0539.0838.5038.6531,131,452
10/20/201642.6542.7942.2842.501,349,958
10/19/201639.4639.5739.3139.3811,711,489
10/19/201642.7742.8742.5642.70775,934
10/18/201639.2339.4539.1539.3616,038,459
10/18/201642.5342.9842.3842.80660,528
10/17/201639.1039.4939.0539.2713,885,020
10/17/201642.6442.7342.2742.43754,116
10/14/201639.4139.5839.2239.2213,516,996
10/14/201642.9343.0542.6842.71513,511
10/13/201639.2839.4839.0239.3717,546,584
10/13/201642.5742.9942.3342.85814,246
10/12/201639.1539.4939.0639.3317,179,912
10/12/201642.3642.9942.3542.82841,760
10/11/201638.9439.3838.6039.1022,314,937
10/11/201642.3042.5242.0542.341,011,487
10/10/201638.9339.2038.2139.0119,020,705
10/7/201639.2239.2938.7138.8719,171,955
10/7/201642.5042.5041.9642.301,213,147
10/6/201639.1339.2038.9139.1115,750,590
10/6/201642.7442.9642.4542.86892,963
10/5/201639.6139.6338.8339.1622,600,914
10/5/201643.1843.2042.6742.80669,017
10/4/201640.7240.7639.7139.9033,179,916
10/4/201643.2943.5042.9243.10996,820
10/3/201640.6241.0440.5040.7716,581,726
10/3/201643.2943.6342.9443.31633,971
9/30/201640.9141.0440.6040.6119,381,624
9/30/201643.3643.6143.2343.29907,474
9/29/201640.7541.0740.4440.7317,046,784
9/29/201643.0543.5343.0543.28686,480
9/28/201641.0141.0740.5840.8526,340,209
9/28/201643.2743.3143.0243.22690,270
9/27/201641.2341.7041.0641.4618,440,158
9/27/201642.8843.2742.8043.01466,680
9/26/201641.2841.4141.1141.1416,647,231
9/26/201642.6843.1542.6542.98597,530
9/23/201641.1541.3940.7341.2818,867,573
9/23/201643.0243.1342.8542.92830,385
9/22/201640.7341.1940.7041.1122,283,255
9/22/201642.8243.1142.6743.00612,592
9/21/201640.0540.6339.9740.5719,130,890
9/21/201642.3642.8042.3642.73790,996
9/20/201640.1640.4339.8839.9614,197,793
9/20/201642.1442.6742.1042.35850,579
9/19/201640.2040.2439.8640.0616,182,836
9/19/201642.0142.2241.8542.04476,494
9/16/201640.3440.4139.9040.2041,350,621
9/16/201641.9642.2341.7142.031,919,650
9/15/201639.8040.6239.6240.4522,950,495
9/15/201641.7142.2341.6842.13801,700
9/14/201639.9540.2639.7639.8926,539,479
9/14/201641.6142.0241.5441.70676,152
9/13/201640.4540.4639.7739.9725,529,490
9/13/201641.9642.0141.5441.701,266,502
9/12/201639.5740.8539.5540.7126,864,166
9/12/201642.0042.3241.6542.10710,665
9/9/201640.9841.0839.6839.7138,500,118
9/9/201642.4542.5541.8642.03797,143
9/8/201641.2741.3941.0541.1913,524,514
9/8/201642.8342.9442.4342.70779,531
9/7/201641.2641.3440.9941.2713,531,348
9/7/201643.2943.3842.8342.89753,649
9/6/201641.0241.3640.8141.2315,532,736
9/6/201644.0144.0543.4543.791,012,434
9/2/201641.0941.3840.7440.9519,066,997
9/2/201643.8144.0043.5943.92615,118
9/1/201640.8541.0040.6540.9615,706,888
9/1/201643.0843.7843.0543.631,207,512
8/31/201640.9541.0540.6640.8818,740,526
8/31/201643.2743.3542.7943.02841,818
8/30/201641.1441.1440.7340.8911,217,626
8/30/201643.3143.4843.0643.27718,164
8/29/201640.8041.0540.7241.0012,944,928
8/29/201643.1643.4343.1543.33511,678
Trading Center