$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
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
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
  • Showing 301-400 of 2,517 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center