AT&T Inc $35.94

down -0.02


22/7/2014 04:00 PM  |  NYSE : T  
Industries : Telecommunications / Telecom Services - Domestic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

T historical data

Date Open High Low Close Volume
2/27/201431.9932.3031.8132.2354,931,881
2/27/201438.7339.0438.5538.891,232,502
2/26/201432.2532.2931.8932.0036,745,795
2/26/201438.8039.1538.5538.601,126,013
2/25/201432.5132.5232.0532.1741,064,348
2/25/201439.0139.3538.7738.851,524,750
2/24/201432.8332.8732.4632.4733,537,227
2/24/201438.5439.2838.5439.282,654,636
2/21/201433.0833.2332.7832.8019,331,987
2/21/201438.0938.8338.0238.781,532,810
2/20/201432.8533.3832.6733.1820,490,418
2/20/201437.7438.2337.7337.961,247,327
2/19/201432.7233.0232.6032.8519,428,769
2/19/201437.9538.0937.7937.86887,734
2/18/201433.2333.2332.6332.8222,317,249
2/18/201437.7738.1137.7037.93707,445
2/14/201433.3833.3833.0633.1518,343,014
2/14/201437.5337.9737.3537.83965,852
2/13/201432.8333.5032.7133.4928,064,220
2/13/201437.3037.7137.1537.331,541,625
2/12/201432.9133.0732.8132.9416,556,009
2/12/201437.2037.6036.9737.061,446,077
2/11/201432.6233.0432.5132.9526,248,524
2/11/201437.3637.8437.3037.30733,524
2/10/201432.4532.4632.2232.4420,624,697
2/10/201437.5637.8237.2537.35662,332
2/7/201432.1832.3631.9532.3029,370,788
2/7/201437.8637.8637.2137.50693,195
2/6/201432.3132.3131.7432.0045,355,959
2/6/201436.9137.6536.8537.501,384,072
2/5/201432.4032.4332.0432.0829,820,104
2/5/201437.7137.7236.8337.051,376,496
2/4/201432.0832.4532.0032.4535,974,415
2/4/201438.1838.4437.4537.721,047,777
2/3/201433.3233.3231.9031.9568,027,254
2/3/201438.7538.8338.1838.441,186,351
1/31/201432.9733.6932.7733.3234,519,536
1/31/201438.3038.9638.2738.931,245,174
1/30/201433.5433.5933.0133.3529,083,658
1/30/201437.5238.7637.3938.701,358,842
1/29/201432.4033.5532.0133.3183,166,147
1/29/201437.3737.5937.2037.461,344,432
1/28/201433.5033.8133.3533.7025,829,645
1/28/201437.0537.8437.0537.611,593,365
1/27/201433.5333.7533.4333.5132,813,052
1/27/201436.5137.3636.3637.001,344,949
1/24/201433.8334.2933.4233.4233,410,263
1/24/201437.1637.3636.6036.72816,146
1/23/201433.2233.8033.1533.8028,543,368
1/23/201437.1837.5037.0037.25561,235
1/22/201433.6033.6633.3133.3417,557,647
1/22/201437.4037.5737.2337.23851,829
1/21/201433.8434.0033.2033.5729,421,880
1/21/201437.4937.6037.2737.40454,217
1/20/201437.2637.6037.2537.561,654,581
1/17/201434.0334.0333.6833.7023,952,730
1/17/201437.4837.6737.3137.371,461,559
1/16/201433.8934.0833.8133.9616,249,549
1/16/201437.2637.5137.0537.50730,887
1/15/201433.6634.0033.5533.7925,867,257
1/15/201437.0337.3937.0337.21471,411
1/14/201433.3333.5533.1633.4822,907,966
1/14/201436.8137.5136.8137.031,342,240
1/13/201433.5933.6533.2033.3029,318,988
1/13/201436.3836.8836.3636.81952,981
1/10/201433.7433.8133.5133.6225,398,862
1/10/201436.4036.6436.2636.58611,957
1/9/201434.2434.2433.5133.5436,121,929
1/9/201436.6036.7536.1836.28720,300
1/8/201434.4534.6034.1034.2437,749,958
1/8/201436.7536.8936.6036.60753,064
1/7/201435.1335.1534.9134.9525,764,279
1/7/201436.4537.2236.4436.831,092,064
1/6/201435.0135.0534.8034.9620,791,757
1/6/201436.5736.6836.0936.35785,496
1/3/201435.1535.1634.6134.8024,622,450
1/3/201436.4636.7836.3736.78676,261
1/2/201435.2435.2934.9534.9520,233,147
1/2/201436.4936.6536.2136.62488,055
12/31/201335.1735.2834.9635.1618,429,641
12/31/201336.6536.9436.5636.56302,300
12/30/201335.0335.3035.0135.2014,464,997
12/30/201336.6136.7436.4136.74311,090
12/27/201335.0635.2534.9635.1814,113,098
12/27/201336.8837.0236.5136.69496,674
12/26/201334.9835.1834.9435.1611,026,250
12/24/201334.7434.9834.7034.957,960,023
12/24/201336.0536.6936.0536.38364,276
12/23/201334.4634.7734.4234.6919,954,886
12/23/201335.8736.2835.7136.25775,815
12/20/201334.4834.6234.2634.3034,022,161
12/20/201336.4636.7735.7135.715,335,410
12/19/201334.2834.4734.1334.4520,049,755
12/19/201336.4736.7536.2236.24782,467
12/18/201333.8634.4433.6334.3825,851,265
12/18/201336.0936.5035.8636.44757,253
12/17/201334.2234.2933.7633.8523,472,799
12/17/201335.8436.4535.8036.021,104,379
12/16/201334.0634.5134.0634.1521,348,671
12/16/201336.0136.3135.7735.85984,099
Trading Center