$33.87 +0.21 (%) AT&T Inc - NYSE

Oct. 24, 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
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
4/21/201436.0836.1735.8636.0618,759,592
4/21/201438.4838.6038.3438.42376,564
4/17/201436.0336.2335.9236.0425,311,787
4/17/201438.4738.6938.1038.42711,294
4/16/201435.7636.1135.7036.1024,220,445
4/16/201438.2338.8338.2338.50699,107
4/15/201435.3535.6835.3335.6826,484,857
4/15/201437.7738.5637.7638.211,046,439
4/14/201435.2835.3735.0635.3615,457,140
4/14/201438.0338.0637.1537.851,328,078
4/11/201435.1335.3235.0135.2034,552,105
4/11/201438.1238.3138.0338.05512,068
4/10/201435.1535.4334.9735.1235,424,572
4/10/201438.8038.9738.1238.21990,566
4/9/201435.2535.2734.7434.9230,493,010
4/9/201438.9739.1138.7038.82837,635
4/8/201435.0535.2734.9135.2729,295,195
4/8/201438.6539.0938.5139.01728,544
4/7/201435.5435.7935.4935.4932,673,272
4/7/201438.4638.9238.4638.79631,271
4/4/201435.8335.8835.5035.5529,358,156
4/4/201438.2138.6738.1338.51842,471
4/3/201435.4535.6735.3635.6325,397,851
4/3/201439.0039.0638.0038.102,504,427
4/2/201435.1635.4835.0435.3728,086,802
4/2/201439.5439.8039.1439.141,314,556
4/1/201435.0135.1434.6535.0928,775,256
4/1/201439.8839.9939.2239.50973,175
3/31/201435.3035.5034.9935.0730,486,472
3/31/201440.3040.4939.6339.631,642,119
3/28/201435.0835.1734.7735.0724,745,314
3/28/201439.6840.5339.6840.351,351,567
3/27/201434.6635.0334.6034.9633,382,724
3/27/201439.1939.8339.1939.78953,556
3/26/201434.9135.0334.6134.6138,595,188
3/26/201438.9839.3738.9839.17919,009
3/25/201434.3834.8934.3734.7233,408,477
3/25/201439.1039.3838.8138.91827,482
3/24/201434.4134.7634.2334.4653,804,810
3/24/201439.1239.3738.9939.33444,691
  • Showing 201-300 of 2,517 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center