$38.99 +0.15 (%) AT&T Inc - New York Stock Exchange, Inc.

May. 27, 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
1/5/201634.3534.6934.1234.5930,707,275
1/5/201637.8938.3737.6138.151,589,188
1/4/201634.0834.3534.0034.3531,779,464
1/4/201637.9438.2337.4437.981,637,256
12/31/201534.5634.6634.3934.4120,261,791
12/31/201538.8138.8238.1438.26812,728
12/30/201534.9334.9534.6834.7413,754,402
12/30/201539.2339.2638.8738.91470,930
12/29/201534.9434.9934.7934.9314,368,149
12/29/201539.0139.3739.0039.18625,787
12/28/201534.6234.8834.6034.7613,928,439
12/24/201534.7834.7734.5434.666,862,360
12/24/201539.0039.2438.9739.07402,155
12/23/201534.4334.9234.4334.7819,309,618
12/23/201538.9039.1738.8038.95727,193
12/22/201534.2934.4834.0134.4120,427,315
12/22/201538.6238.8938.2538.67968,719
12/21/201533.9234.1133.7534.0920,392,438
12/21/201538.7438.7538.2838.451,127,047
12/18/201533.8734.0033.6033.6051,216,301
12/18/201537.5438.6737.5238.434,052,813
12/17/201534.4234.6134.0334.0327,720,504
12/17/201538.7738.8636.7437.9210,997,040
12/16/201533.9134.4833.9034.4031,192,674
12/16/201539.9140.8139.8140.621,503,923
12/15/201533.7233.9333.4133.8125,359,533
12/15/201540.0040.0039.5539.861,842,214
12/14/201533.1533.6533.1133.6026,398,246
12/14/201539.1639.9139.0239.822,133,250
12/11/201533.4133.5933.0933.1726,950,881
12/11/201539.7539.8038.9439.091,993,957
12/10/201533.6334.0333.5533.6727,712,858
12/10/201539.7940.1939.6739.871,943,719
12/9/201533.7534.2333.4733.5725,052,195
12/9/201540.3140.5039.5639.670
12/8/201533.9534.1033.6333.8528,419,892
12/8/201541.2741.3940.5340.771,646,643
12/7/201533.8834.3933.8834.2733,956,203
12/7/201541.7841.9441.2041.391,467,632
12/4/201533.1934.1733.1734.1135,685,874
12/4/201541.7642.0041.5241.900
12/3/201533.6133.6633.0133.1028,748,306
12/3/201542.2942.3041.6641.850
12/2/201533.7633.9533.5433.5625,851,585
12/2/201542.5342.6242.1442.201,521,321
12/1/201533.7833.9733.5833.7716,761,516
12/1/201542.5542.8242.3542.461,246,129
11/30/201533.5933.7533.4233.6724,902,331
11/30/201542.0942.6542.0042.441,866,246
11/27/201533.5033.7833.4833.579,327,165
11/27/201541.9242.0841.8241.97485,946
11/26/201541.5442.1041.5341.79482,162
11/25/201533.3533.5033.2433.4514,601,726
11/25/201541.4941.6241.3341.46850,318
11/24/201533.2933.5933.2033.3917,717,544
11/24/201541.2541.8041.1241.331,419,120
11/23/201533.6633.6833.4333.4615,273,672
11/23/201541.7941.8641.3341.39695,888
11/20/201533.7433.7833.5533.6620,454,634
11/20/201542.0042.0041.6541.77913,573
11/19/201533.5233.7533.4733.6217,963,221
11/19/201541.5841.9341.5141.85760,760
11/18/201533.2533.5833.0233.5422,233,784
11/18/201541.2441.6241.0141.541,277,307
11/17/201533.0733.5233.0633.2620,367,714
11/17/201541.1241.3540.9141.16894,863
11/16/201532.3533.0532.2233.0423,601,573
11/16/201540.3441.1940.1541.081,188,430
11/13/201532.6432.8432.3132.3123,626,877
11/13/201540.7140.8640.0940.151,512,286
11/12/201532.8432.8632.6332.6917,408,424
11/12/201541.1741.1840.6840.781,514,010
11/11/201532.8433.0032.8032.9214,038,925
11/11/201541.1541.5140.8341.201,517,659
11/10/201532.8632.9032.6732.7919,263,266
11/10/201541.1841.2840.8141.021,011,171
11/9/201532.9632.9732.7532.8420,434,334
11/9/201541.6441.6441.0341.241,284,099
11/6/201533.2233.2732.8633.1621,494,479
11/6/201542.1342.1341.3141.511,670,719
11/5/201533.4933.5633.2733.3416,142,689
11/5/201542.9043.1241.8241.913,179,566
11/4/201533.7633.7833.4433.4817,296,080
11/4/201543.6544.0143.5643.71879,824
11/3/201533.5533.7533.4633.6317,702,788
11/3/201543.4743.7443.0543.62812,934
11/2/201533.6933.7933.3933.6125,538,709
11/2/201543.7643.8043.2543.56855,958
10/30/201533.6233.7533.5133.5124,581,781
10/30/201544.0144.3643.3543.641,291,668
10/29/201533.4833.6733.2833.5517,841,785
10/29/201544.0544.1943.7744.07856,923
10/28/201533.3633.6033.1333.4227,816,831
10/28/201544.1944.3343.8944.19915,993
10/27/201533.5733.6133.1633.2124,455,958
10/27/201544.1244.4043.9944.09910,008
10/26/201533.7533.7633.4833.6625,419,196
10/26/201544.4344.4843.9644.19804,992
10/23/201534.7034.7433.6233.7446,231,419
10/23/201544.5044.5144.0744.21952,087
  • Showing 201-300 of 2,513 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center