$35.28 0.00 (%) AT&T Inc - NYSE

Nov. 21, 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
7/2/201440.0440.1639.4539.571,107,676
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
5/19/201435.9936.7535.7736.3877,613,520
5/16/201436.5536.7936.5136.7424,021,550
5/16/201440.8140.9840.4440.52848,521
5/15/201436.4036.6135.5836.5220,337,474
5/15/201440.3840.8740.3140.871,269,752
5/14/201436.1036.5736.0136.3924,180,475
5/14/201440.1540.3940.1440.29405,949
5/13/201436.4836.5435.8936.2034,252,311
5/13/201440.0440.4940.0440.261,614,373
5/12/201436.7336.7436.1636.5723,990,994
5/12/201439.6240.0039.6240.00574,410
5/9/201436.3836.5136.1836.4415,015,518
5/9/201439.8539.9339.4639.67681,889
5/8/201435.8936.8635.8036.4036,474,289
5/8/201439.8039.9039.2439.851,258,730
5/7/201435.5635.9635.5235.7620,271,152
5/7/201439.0139.8939.0039.451,316,645
5/6/201435.7635.7635.4835.4921,487,883
5/6/201438.8439.1738.6639.011,149,097
5/5/201435.5835.7635.4435.7615,939,099
5/5/201438.7039.0838.6438.801,235,623
5/2/201435.7035.8035.5235.6315,949,970
5/2/201438.6038.9438.6038.70631,293
5/1/201435.7536.0035.4135.5827,837,765
5/1/201438.5238.9538.5238.63554,461
4/30/201435.4335.7435.2635.7022,553,278
4/30/201438.2638.7138.2638.621,341,831
4/29/201435.3235.4835.0535.4220,737,383
4/29/201438.3938.5538.2538.38568,962
4/28/201434.6735.1534.5635.0829,626,369
4/28/201438.0338.5338.0338.28730,187
4/25/201434.4334.5534.3234.4921,986,198
4/25/201438.2838.4337.7638.041,116,545
4/24/201435.0035.1034.4534.5036,619,891
4/24/201438.1438.6438.1438.461,695,067
4/23/201435.0135.3534.4634.9259,638,692
4/23/201438.3038.4738.1238.14552,661
4/22/201436.1036.4135.9636.2932,001,021
4/22/201438.2938.5238.0638.28650,830
  • Showing 201-300 of 2,517 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center