$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
10/22/201533.4634.1633.4633.9633,298,676
10/22/201543.6544.3543.6544.26994,736
10/21/201533.8833.9433.3333.6027,244,083
10/21/201543.0843.6843.0443.470
10/20/201533.5933.8533.5233.7520,085,967
10/20/201542.3443.0442.2842.92848,738
10/19/201533.6333.6933.4233.6328,250,828
10/19/201542.2042.5242.1642.30986,293
10/16/201533.7533.8633.5433.8333,236,999
10/16/201542.4142.5342.0742.201,213,573
10/15/201533.3333.5033.2033.4919,170,403
10/15/201542.3142.7542.2742.371,869,932
10/14/201533.2333.3933.1133.2723,682,944
10/14/201542.6143.0342.2042.251,355,432
10/13/201533.1933.2933.0633.2222,148,602
10/13/201542.7343.1942.5342.801,227,879
10/12/201533.2033.3133.0733.3014,204,166
10/9/201533.4233.5233.0033.1419,351,286
10/9/201542.7042.9642.3942.561,331,983
10/8/201533.1133.4132.8733.4017,305,160
10/8/201542.3042.7442.0742.72870,678
10/7/201533.0733.3433.0133.1221,049,983
10/7/201542.0242.2941.5242.241,954,974
10/6/201533.5033.5233.2533.3127,867,020
10/6/201542.6242.7241.6441.831,767,284
10/5/201532.9833.4932.9733.4327,876,700
10/5/201542.7042.9042.5642.621,159,051
10/2/201532.3432.6432.1932.6428,505,888
10/2/201541.5242.4841.3142.471,555,655
10/1/201532.4832.6432.1732.5330,815,524
10/1/201542.1842.1941.4741.571,506,481
9/30/201532.3632.7132.2432.5834,815,542
9/30/201542.7942.8442.0242.051,012,852
9/29/201531.9932.1831.8532.0733,785,189
9/29/201542.6042.9042.4742.47859,679
9/28/201532.2632.3431.8831.9035,924,918
9/28/201542.7143.1742.5742.601,276,254
9/25/201532.2732.7032.1632.3327,104,244
9/25/201542.9242.9542.4842.69801,001
9/24/201532.0232.2331.9532.1124,741,378
9/24/201542.3042.7042.1542.45817,462
9/23/201532.2932.3432.0432.2015,739,211
9/23/201542.7742.9042.2842.48650,521
9/22/201532.3232.4532.1332.2725,518,683
9/22/201542.6543.0242.4742.69740,919
9/21/201532.5532.6932.4532.5619,870,297
9/21/201542.6343.0942.5443.082,476,151
9/18/201532.6832.7932.4132.5544,627,155
9/18/201541.7042.6241.6142.625,235,349
9/17/201532.7333.1432.4132.7837,922,104
9/17/201542.1742.3241.7742.14631,744
9/16/201532.8633.1032.7632.9423,514,162
9/16/201541.9542.3041.7442.181,399,082
9/15/201532.6832.9332.5432.8622,371,691
9/15/201541.4541.8541.0941.781,115,318
9/14/201532.7432.7832.5132.5518,504,744
9/14/201541.9742.0441.4141.43777,085
9/11/201532.7332.7832.5632.7217,626,947
9/11/201542.2342.4541.8141.90707,361
9/10/201532.7732.8432.5532.7525,602,293
9/10/201542.2642.8942.2342.36621,928
9/9/201533.4033.5032.7232.7822,559,067
9/9/201542.5142.9642.3342.44750,799
9/8/201532.9533.1932.8133.1418,851,006
9/8/201542.6642.9842.3442.501,189,502
9/4/201532.6832.7832.3532.5629,318,876
9/4/201542.7143.3942.6442.93614,909
9/3/201532.9733.2432.9233.0422,833,383
9/3/201542.5543.2842.4643.16777,591
9/2/201532.9732.9732.5032.8224,093,045
9/2/201542.3242.7242.2442.41767,644
9/1/201532.6032.7932.1632.3233,048,031
9/1/201542.4942.5341.7642.051,379,635
8/31/201533.2033.2833.0133.2022,286,485
8/31/201542.8843.2242.7243.041,254,922
8/28/201533.3433.4533.1033.2924,154,034
8/28/201543.2143.5142.7343.20540,864
8/27/201533.0133.4932.8233.4442,589,884
8/27/201543.0443.5742.6843.321,156,944
8/26/201532.3632.8532.0132.6949,631,208
8/26/201542.4042.9841.8042.81950,711
8/25/201533.1133.1131.7731.8050,674,199
8/25/201543.0543.4341.7141.901,386,121
8/24/201532.1832.6930.9732.3777,231,318
8/24/201542.0543.5442.0042.581,761,389
8/21/201533.7033.9533.3833.3841,636,652
8/21/201543.4544.5043.4544.021,444,833
8/20/201534.1734.4633.9533.9538,363,358
8/20/201544.3244.3643.8743.99836,339
8/19/201534.3034.5034.0734.3621,139,251
8/19/201544.6044.9044.3744.57812,259
8/18/201534.1634.4334.1234.3520,538,165
8/18/201544.5044.7544.3044.75773,745
8/17/201533.9634.2333.9034.2321,050,631
8/17/201544.3244.5444.2344.45829,549
8/14/201533.9134.0533.7834.0522,759,594
8/14/201544.4444.6944.2544.491,119,033
8/13/201534.0134.1733.7933.8135,521,094
8/13/201544.1144.6744.0344.491,318,565
8/12/201533.8634.0733.4534.0262,201,296
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center