$39.15 +0.16 (%) AT&T Inc - New York Stock Exchange, Inc.

May. 31, 2016 | 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
3/17/201638.7739.1938.7239.1227,721,486
3/17/201640.9841.6440.8941.581,158,560
3/16/201638.5438.8838.3638.7721,044,776
3/16/201641.0441.3240.7540.871,416,112
3/15/201638.1138.5238.1038.5214,771,252
3/15/201640.8141.2540.7341.161,065,102
3/14/201638.3738.4838.1338.3217,625,752
3/14/201640.6340.8940.3640.811,168,204
3/11/201638.4538.5538.1738.3620,835,530
3/11/201640.5040.8940.4440.841,114,663
3/10/201638.0638.4138.0038.3125,215,770
3/10/201640.3040.5540.2740.421,374,378
3/9/201638.1238.3237.8337.9822,171,595
3/9/201639.9240.3739.7040.361,554,450
3/8/201637.9738.4237.8538.0924,606,566
3/8/201639.5240.1839.4640.151,517,662
3/7/201637.8038.1937.6138.1322,010,112
3/7/201639.1039.8639.0239.461,534,831
3/4/201637.9138.1437.8037.9320,739,501
3/4/201639.2939.3838.8839.191,174,317
3/3/201637.6938.1137.4937.9927,697,752
3/3/201639.0639.3538.9039.201,050,396
3/2/201637.2237.6937.1137.6921,510,592
3/2/201639.7039.7039.0439.131,355,685
3/1/201637.1037.3937.0637.3919,509,803
3/1/201639.3139.6839.0039.661,652,653
2/29/201637.1237.3936.9536.9529,197,457
2/29/201639.0839.4838.8339.411,166,840
2/26/201637.4937.5037.0637.1322,173,113
2/26/201639.6039.6739.1339.16950,731
2/25/201637.1037.5037.0537.3722,799,091
2/25/201639.7740.0839.3539.441,571,754
2/24/201636.7037.1136.6337.1022,762,242
2/24/201639.4340.0539.2140.041,429,720
2/23/201636.8136.9136.5136.7420,577,401
2/23/201639.5239.9339.5239.762,901,829
2/22/201636.7436.8636.5536.8621,383,086
2/22/201639.9139.9939.5139.581,575,533
2/19/201636.9036.9836.5236.5724,709,636
2/19/201639.2839.8539.1239.391,421,392
2/18/201636.6237.0036.5136.9921,904,662
2/18/201638.4439.3038.4439.221,910,447
2/17/201636.7536.7936.5336.6426,002,792
2/17/201638.9438.9438.0838.442,555,879
2/16/201636.6836.7536.1936.6527,691,627
2/16/201639.4239.5038.5438.802,055,325
2/12/201636.3536.5136.0536.4726,449,974
2/12/201639.4939.6238.5939.452,318,130
2/11/201636.0636.3535.9136.2142,253,943
2/11/201638.8939.7538.3039.692,443,789
2/10/201636.6536.7436.2636.4326,878,196
2/10/201639.5540.2039.5539.841,292,332
2/9/201636.7036.8836.1636.6535,252,268
2/9/201639.7840.1839.3439.671,798,679
2/8/201636.6037.1236.3937.1141,030,576
2/8/201640.0740.5639.9340.161,290,123
2/5/201636.5937.0436.5336.8834,662,602
2/5/201640.0040.4839.9140.451,076,651
2/4/201636.7336.8236.2736.5331,041,614
2/4/201639.7340.2239.5640.021,346,063
2/3/201636.1236.8035.9036.7237,992,735
2/3/201639.2039.8039.2039.711,501,723
2/2/201636.1436.2035.7936.0629,148,397
2/2/201638.6539.2438.5039.221,714,199
2/1/201636.0436.4035.8836.1833,350,478
2/1/201638.9039.3038.5538.961,290,433
1/29/201635.7136.0635.6836.0643,280,510
1/29/201638.7939.4438.6338.972,196,459
1/28/201635.7735.7935.2135.5326,184,435
1/28/201637.6238.7537.3838.611,800,188
1/27/201634.9935.8034.9035.4850,263,024
1/27/201637.1137.9636.9537.282,213,481
1/26/201635.0335.5734.9335.4041,677,105
1/26/201637.1837.9837.0637.643,382,155
1/25/201635.1935.4334.7735.0030,264,443
1/25/201637.5137.5136.9236.961,163,610
1/22/201634.8835.1834.7035.1433,139,786
1/22/201637.2237.6436.9537.531,521,739
1/21/201633.9934.8833.7934.5440,974,674
1/21/201636.2136.9336.0636.791,807,015
1/20/201634.1434.3533.4333.9050,529,565
1/20/201636.5036.5835.5136.361,620,019
1/19/201634.2134.6034.1134.5136,753,824
1/19/201636.5537.4836.5536.811,223,299
1/18/201636.0036.7536.0036.35740,474
1/15/201633.6634.3433.6133.9944,922,089
1/15/201636.7536.8036.3036.351,939,658
1/14/201633.8834.5533.7534.3036,327,435
1/14/201637.1137.3836.9337.231,218,009
1/13/201634.0134.3033.7333.7440,241,272
1/13/201637.8837.8837.0637.101,072,342
1/12/201634.1034.1933.6633.9024,124,055
1/12/201637.4037.9537.2637.801,231,207
1/11/201633.7634.1033.5433.9526,438,778
1/11/201637.4637.7637.3537.40958,631
1/8/201633.7733.9633.4133.5428,090,768
1/8/201637.7637.7637.3037.42915,713
1/7/201633.6234.1033.5133.5135,111,351
1/7/201637.3037.8537.1637.721,731,760
1/6/201633.8234.2133.7234.0626,911,800
Trading Center