$34.36 +0.04 (%) AT&T Inc - NYSE

Jul. 28, 2015 | 01:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

T historical data

Date Open High Low Close Volume
3/4/201534.4534.4533.9734.0023,392,257
3/4/201544.0044.1743.3143.801,200,419
3/3/201534.5334.6534.3534.4120,202,426
3/3/201543.9644.1943.7344.101,275,966
3/2/201534.3734.6534.2134.6421,637,623
3/2/201544.2944.5343.8543.971,099,126
2/27/201534.4234.5834.3834.5619,863,613
2/27/201544.6745.1444.3044.441,600,409
2/26/201534.1234.5934.0634.5023,156,212
2/26/201544.3744.8744.0044.521,183,712
2/25/201534.1334.2233.9834.2117,838,244
2/25/201544.0044.3043.5544.301,111,060
2/24/201533.7534.1233.6034.0519,382,011
2/24/201544.4445.0744.0744.101,208,050
2/23/201533.9734.0533.7433.8523,418,791
2/23/201544.3544.7544.2044.57988,760
2/20/201534.0634.0833.8234.0821,281,990
2/20/201544.0244.5543.9344.441,110,936
2/19/201534.4834.4834.0334.0918,916,020
2/19/201543.7244.0943.5043.941,030,050
2/18/201534.7334.7334.3534.4917,098,644
2/18/201543.6543.9143.3743.66697,635
2/17/201534.6034.7334.4534.7119,254,560
2/17/201543.4244.1343.3043.611,202,929
2/13/201534.5534.7334.3734.6616,082,410
2/13/201543.5043.6343.2943.45806,601
2/12/201534.4134.6234.2434.6119,865,624
2/12/201543.8943.9942.7543.531,223,472
2/11/201534.7934.8334.2534.3931,904,309
2/11/201543.4943.7443.1643.54985,746
2/10/201534.8635.0734.7934.8519,874,086
2/10/201542.5143.1442.5042.841,047,862
2/9/201534.7134.9134.5934.6420,110,590
2/9/201543.0143.0142.0142.281,135,013
2/6/201534.4935.0534.4134.8727,709,243
2/6/201543.9843.9842.8543.16838,496
2/5/201534.4934.6034.3234.5419,076,449
2/5/201543.7644.6343.5943.731,102,471
2/4/201534.3334.7534.2334.4129,862,265
2/4/201543.3143.9143.0843.63707,995
2/3/201533.6634.3433.6534.3441,631,381
2/3/201543.8844.0943.1143.26830,233
2/2/201533.3133.6232.8033.5637,289,497
2/2/201543.4844.3243.4843.92567,929
1/30/201532.7733.4332.7232.9256,280,900
1/30/201543.5644.3843.3443.591,343,599
1/29/201532.6833.1032.4132.9631,071,397
1/29/201542.9044.0042.7043.981,213,734
1/28/201533.4733.6432.6432.6845,847,685
1/28/201543.1643.9942.8642.921,256,424
1/27/201533.0933.1232.8132.8130,806,122
1/27/201543.0543.2642.6743.191,406,584
1/26/201533.3233.3433.0533.1828,533,460
1/26/201544.0044.1043.1543.541,067,753
1/23/201533.8033.8033.3433.3725,450,018
1/23/201544.0044.4943.6944.17814,580
1/22/201533.8433.9333.2933.7934,756,094
1/22/201542.6644.2942.6444.201,469,851
1/21/201533.8134.2333.6534.0034,849,322
1/21/201542.8043.0242.2642.651,144,103
1/20/201533.8733.9633.5533.9520,257,864
1/20/201543.0043.2242.7042.83910,098
1/19/201542.5742.9242.2642.77499,168
1/16/201533.1433.8633.1433.8037,526,900
1/16/201541.9542.9241.9042.69728,281
1/15/201533.4933.6733.1833.2625,800,924
1/15/201542.1242.2841.5242.00743,207
1/14/201533.2833.4533.0433.3322,093,512
1/14/201541.9642.5041.9542.271,005,131
1/13/201533.7233.9233.2733.4924,260,251
1/13/201541.8042.6741.7042.30932,260
1/12/201533.5933.7633.4833.4920,169,887
1/12/201541.6541.8841.1841.85661,259
1/9/201533.6233.6933.3933.4021,492,496
1/9/201542.4042.4241.4741.51858,962
1/8/201533.2433.5833.1533.5022,799,838
1/8/201541.7942.5041.5642.171,047,436
1/7/201533.5833.5932.7333.1731,659,967
1/7/201541.3042.1141.2941.681,008,911
1/6/201533.7733.8133.3533.6029,595,825
1/6/201541.3041.6641.0841.26760,358
1/5/201533.8733.9233.5233.5530,429,132
1/5/201541.7242.0941.2841.391,328,090
1/2/201533.5933.9733.6933.8720,564,045
1/2/201541.6942.1941.6642.02579,621
12/31/201433.9834.0833.5433.5924,178,055
12/31/201441.9942.1441.6641.89357,224
12/30/201434.0934.2034.0334.0812,369,660
12/30/201442.1142.4841.9042.01415,930
12/29/201434.0734.2734.0234.1112,708,068
12/29/201442.3642.5842.1442.27680,882
12/26/201434.0534.2333.9834.1711,486,762
12/24/201434.0234.1933.9333.968,831,944
12/24/201442.1342.6042.0742.29301,858
12/23/201434.0734.1633.9134.0319,399,224
12/23/201442.0142.3341.8142.16531,317
12/22/201433.6633.9833.5733.8522,690,749
12/22/201441.9042.3241.7142.01853,535
12/19/201433.4833.7633.3533.5440,198,284
12/19/201442.4242.4241.5741.577,433,905
  • Showing 201-300 of 2,519 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!