$34.96 -0.28 (%) AT&T Inc - NYSE

Oct. 1, 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
12/12/201336.3536.6036.2736.41759,758
12/11/201334.4234.4533.9233.9527,491,412
12/11/201336.8336.9136.4136.59931,462
12/10/201334.7934.9134.3934.4018,389,575
12/10/201336.6036.9936.5036.77586,926
12/9/201334.5134.7334.2734.6918,037,110
12/9/201336.4136.8736.4136.67811,164
12/6/201334.5334.5834.3034.5319,546,535
12/6/201336.7236.9236.4536.68931,497
12/5/201334.4234.5634.2134.2525,111,854
12/5/201337.2137.3436.6436.711,275,672
12/4/201334.3434.6534.2034.6027,221,623
12/4/201337.3637.5037.1737.34602,302
12/3/201334.7734.7934.5234.7417,550,958
12/3/201337.3137.5837.1337.42817,491
12/2/201335.1835.2134.8034.8023,704,358
12/2/201337.4537.6537.3737.39644,519
11/29/201335.4835.5335.2035.219,284,687
11/29/201337.4037.7937.4037.56617,642
11/28/201337.3037.5637.2537.35375,428
11/27/201335.2935.4235.2035.4111,471,332
11/27/201337.2037.5937.2037.39747,240
11/26/201335.4035.5435.2735.2814,180,894
11/26/201337.4637.5237.1337.231,406,527
11/25/201335.4635.5535.3235.3714,068,834
11/25/201336.9537.5936.8137.541,823,440
11/22/201335.2635.4235.0535.4216,081,540
11/22/201337.3037.4936.9436.991,251,879
11/21/201335.4535.5835.1835.3023,021,484
11/21/201337.1637.5337.1037.341,224,036
11/20/201335.8735.9335.3335.4017,450,535
11/20/201337.1237.2136.6637.071,230,237
11/19/201335.6435.8335.5635.7212,493,672
11/19/201337.2837.4836.9737.03897,897
11/18/201335.4735.6435.3735.6015,037,893
11/18/201337.3637.4937.2037.37811,497
11/15/201335.1235.4835.1035.4317,685,950
11/15/201337.2337.4536.9937.45936,701
11/14/201335.1035.3835.0635.1613,851,326
11/14/201337.1337.4736.9636.961,114,326
11/13/201335.0035.1734.8535.0722,332,041
11/13/201336.9637.2536.8437.031,356,201
11/12/201335.1535.3234.9735.1719,909,069
11/12/201336.6137.3636.6137.261,289,417
11/11/201335.1535.2534.9735.0312,369,602
11/11/201336.7937.1536.7536.75967,276
11/8/201335.0035.1734.5635.1729,787,272
11/8/201336.4537.3636.3936.902,175,630
11/7/201335.8235.8235.0335.1129,290,328
11/7/201336.2236.3535.9136.281,220,829
11/6/201335.7736.0035.7235.8220,856,342
11/6/201336.1336.3735.9836.151,228,795
11/5/201336.2536.3335.5235.5333,648,524
11/5/201336.2136.5036.0636.311,390,524
11/4/201336.4536.5236.1836.4520,024,665
11/4/201336.3836.7035.9736.231,121,130
11/1/201336.5036.8036.1636.2441,490,103
11/1/201336.4136.8636.3336.491,038,644
10/31/201336.2536.4936.0036.2028,791,725
10/31/201336.6036.7436.2536.421,788,100
10/30/201336.3236.4035.9636.2621,848,257
10/30/201336.6936.7536.3136.60932,132
10/29/201335.6636.4735.6536.2745,250,290
10/29/201336.6937.0036.5836.58927,980
10/28/201335.2735.5735.2435.5723,855,604
10/28/201336.6536.8936.4236.53922,845
10/25/201334.6535.2434.6535.1921,286,502
10/25/201336.1136.9535.9236.841,089,194
10/24/201335.0135.0134.2334.6333,911,184
10/24/201336.4836.7536.1136.21993,891
10/23/201335.0735.3434.9135.2827,266,389
10/23/201335.7736.9835.7536.473,788,580
10/22/201335.3535.3835.0635.2323,986,437
10/22/201335.4535.7935.3735.75797,790
10/21/201335.0235.3034.8835.2229,449,358
10/21/201335.2235.4735.1235.35623,618
10/18/201334.5234.8834.3734.6130,470,677
10/18/201334.5535.6034.5135.291,270,607
10/17/201334.3734.4434.1334.4422,254,518
10/17/201334.4734.6434.2034.501,329,370
10/16/201333.9034.2033.8934.2018,704,618
10/16/201334.6834.8834.5334.75671,303
10/15/201333.8734.1233.7133.7116,352,935
10/15/201334.9434.9834.4734.82602,814
10/14/201333.9834.1033.8733.9218,569,608
10/11/201334.1334.2533.9334.2023,647,434
10/11/201334.9035.1834.5234.64660,743
10/10/201334.0934.1533.5834.1523,822,960
10/10/201334.6435.1034.6334.91756,987
10/9/201333.2334.1033.1533.7533,431,154
10/9/201333.9134.8133.8034.391,121,793
10/8/201333.5833.6533.0933.1132,798,388
10/8/201333.7834.1533.7533.93587,022
10/7/201333.6834.1333.6334.0063,369,043
10/7/201333.6234.0633.6033.78976,840
10/4/201333.6833.8033.6033.7569,721,912
10/4/201333.5834.0133.5833.79865,662
10/3/201333.9133.9333.6333.6422,437,328
10/3/201333.8033.9533.5733.731,474,585
10/2/201333.9734.0633.7533.9421,519,596
  • Showing 401-500 of 2,515 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center