$33.29 -0.15 (%) AT&T Inc - NYSE

Aug. 28, 2015 | 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
1/26/201544.0044.1043.1543.541,067,753
1/23/201533.8033.8033.3433.3725,450,018
1/23/201544.0044.4943.6944.17814,580
1/22/201533.8433.9333.2933.7934,756,094
1/22/201542.6644.2942.6444.201,469,851
1/21/201533.8134.2333.6534.0034,849,322
1/21/201542.8043.0242.2642.651,144,103
1/20/201533.8733.9633.5533.9520,257,864
1/20/201543.0043.2242.7042.83910,098
1/19/201542.5742.9242.2642.77499,168
1/16/201533.1433.8633.1433.8037,526,900
1/16/201541.9542.9241.9042.69728,281
1/15/201533.4933.6733.1833.2625,800,924
1/15/201542.1242.2841.5242.00743,207
1/14/201533.2833.4533.0433.3322,093,512
1/14/201541.9642.5041.9542.271,005,131
1/13/201533.7233.9233.2733.4924,260,251
1/13/201541.8042.6741.7042.30932,260
1/12/201533.5933.7633.4833.4920,169,887
1/12/201541.6541.8841.1841.85661,259
1/9/201533.6233.6933.3933.4021,492,496
1/9/201542.4042.4241.4741.51858,962
1/8/201533.2433.5833.1533.5022,799,838
1/8/201541.7942.5041.5642.171,047,436
1/7/201533.5833.5932.7333.1731,659,967
1/7/201541.3042.1141.2941.681,008,911
1/6/201533.7733.8133.3533.6029,595,825
1/6/201541.3041.6641.0841.26760,358
1/5/201533.8733.9233.5233.5530,429,132
1/5/201541.7242.0941.2841.391,328,090
1/2/201533.5933.9733.6933.8720,564,045
1/2/201541.6942.1941.6642.02579,621
12/31/201433.9834.0833.5433.5924,178,055
12/31/201441.9942.1441.6641.89357,224
12/30/201434.0934.2034.0334.0812,369,660
12/30/201442.1142.4841.9042.01415,930
12/29/201434.0734.2734.0234.1112,708,068
12/29/201442.3642.5842.1442.27680,882
12/26/201434.0534.2333.9834.1711,486,762
12/24/201434.0234.1933.9333.968,831,944
12/24/201442.1342.6042.0742.29301,858
12/23/201434.0734.1633.9134.0319,399,224
12/23/201442.0142.3341.8142.16531,317
12/22/201433.6633.9833.5733.8522,690,749
12/22/201441.9042.3241.7142.01853,535
12/19/201433.4833.7633.3533.5440,198,284
12/19/201442.4242.4241.5741.577,433,905
12/18/201433.0233.5132.8533.5137,622,694
12/18/201442.6342.7541.7842.152,061,305
12/17/201432.2232.8032.1632.6728,939,737
12/17/201442.3442.8041.8242.642,211,352
12/16/201432.2432.8132.1232.1428,952,122
12/16/201441.3042.7041.2842.342,223,148
12/15/201432.3232.4432.0732.2529,995,662
12/15/201441.0641.6841.0241.611,083,406
12/12/201432.5232.5832.1632.1630,070,435
12/12/201441.3341.5440.6941.131,037,303
12/11/201432.6233.0532.5732.7128,024,732
12/11/201440.1941.8440.1641.641,258,179
12/10/201432.8932.8932.4132.4934,766,706
12/10/201441.0041.0439.8340.078,868,334
12/9/201433.3133.3332.4032.8959,255,535
12/9/201440.5141.0640.2141.051,042,423
12/8/201433.9834.0933.8533.8817,080,013
12/8/201441.2841.7940.8141.14965,541
12/5/201433.8833.9533.7233.9418,893,390
12/5/201441.6042.0341.1841.43614,710
12/4/201434.0834.1033.7533.9123,030,671
12/4/201442.0442.1941.2541.521,136,167
12/3/201434.2534.2633.9234.0030,742,679
12/3/201441.7542.2641.6042.03959,439
12/2/201434.8935.0134.1734.2936,930,521
12/2/201443.2743.4141.6541.831,662,731
12/1/201435.2835.3734.9135.0619,951,045
12/1/201443.2943.9942.9843.251,425,186
11/28/201435.2835.5735.2335.3812,650,457
11/28/201442.8643.8842.8643.28870,489
11/27/201442.8143.2042.6042.99379,416
11/26/201434.8935.2034.8635.1314,148,710
11/26/201442.3042.9342.3042.66461,076
11/25/201434.6534.8534.3034.8229,342,100
11/25/201442.5242.8342.2942.291,089,447
11/24/201434.9835.1034.2234.7036,683,616
11/24/201442.4342.8842.3442.57899,567
11/21/201435.4835.5034.9935.2828,262,559
11/21/201442.6843.0242.4142.431,523,156
11/20/201435.3535.4435.1935.2812,256,061
11/20/201443.4744.0742.5942.651,548,828
11/19/201435.6335.6635.1835.3719,342,898
11/19/201443.6743.8543.4643.63884,077
11/18/201435.7735.8735.6235.7217,124,511
11/18/201443.3743.9243.3743.781,141,263
11/17/201435.8635.9035.6335.8512,958,772
11/17/201442.7043.8942.6443.331,456,034
11/14/201435.6436.1535.6035.9020,554,339
11/14/201442.2442.7542.1442.751,559,886
11/13/201435.3735.9035.2935.6120,900,773
11/13/201441.8642.4541.8042.32743,627
11/12/201435.0535.4434.9635.4018,749,961
11/12/201441.3941.9141.2841.84888,761
  • Showing 301-400 of 2,520 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!