$35.38 +0.25 (%) AT&T Inc - NYSE

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

T historical data

Date Open High Low Close Volume
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
3/21/201434.3434.8034.1334.3051,006,775
3/21/201439.2139.5039.0039.081,608,471
3/20/201433.0734.1433.0134.0962,615,882
3/20/201438.9739.4238.7639.03636,379
3/19/201433.0233.3432.8232.9631,803,410
3/19/201439.1539.4339.0639.20444,149
3/18/201432.9333.0432.8532.9825,998,242
3/18/201438.5039.3438.4839.261,152,966
3/17/201432.6832.8932.5332.8923,589,558
3/17/201438.6538.9838.2338.49631,919
3/14/201432.2932.5932.2632.4922,368,560
3/14/201438.1638.6638.1338.65532,388
3/13/201432.5032.6632.3032.3521,708,449
3/13/201438.7038.7838.1038.39985,403
3/12/201432.2532.4832.1632.3825,025,677
3/12/201438.3238.8038.3238.63696,197
3/11/201432.5332.5432.1432.2320,734,932
3/11/201438.4338.6138.3138.59795,074
3/10/201432.2832.5432.1932.5124,937,506
3/10/201438.5338.6038.3038.49465,777
3/7/201432.4832.5932.2632.5427,136,999
3/7/201438.8538.9238.3038.561,101,803
3/6/201432.1532.3732.1132.3419,536,777
3/6/201438.9539.1638.8538.96989,994
3/5/201432.2432.2432.0132.1324,191,025
3/5/201439.0639.0638.8038.94753,977
3/4/201432.1032.2232.0332.1528,463,376
3/4/201439.1839.3638.9638.97971,674
3/3/201431.8031.9831.7631.8630,492,106
3/3/201438.8439.3338.8439.13775,046
2/28/201432.2532.3231.7931.9343,487,328
2/28/201438.9039.5638.9039.231,826,680
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
  • Showing 301-400 of 2,516 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center