$34.50 -0.12 (%) AT&T Inc - NYSE

Oct. 22, 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
1/7/201436.4537.2236.4436.831,092,064
1/6/201435.0135.0534.8034.9620,791,757
1/6/201436.5736.6836.0936.35785,496
1/3/201435.1535.1634.6134.8024,622,450
1/3/201436.4636.7836.3736.78676,261
1/2/201435.2435.2934.9534.9520,233,147
1/2/201436.4936.6536.2136.62488,055
12/31/201335.1735.2834.9635.1618,429,641
12/31/201336.6536.9436.5636.56302,300
12/30/201335.0335.3035.0135.2014,464,997
12/30/201336.6136.7436.4136.74311,090
12/27/201335.0635.2534.9635.1814,113,098
12/27/201336.8837.0236.5136.69496,674
12/26/201334.9835.1834.9435.1611,026,250
12/24/201334.7434.9834.7034.957,960,023
12/24/201336.0536.6936.0536.38364,276
12/23/201334.4634.7734.4234.6919,954,886
12/23/201335.8736.2835.7136.25775,815
12/20/201334.4834.6234.2634.3034,022,161
12/20/201336.4636.7735.7135.715,335,410
12/19/201334.2834.4734.1334.4520,049,755
12/19/201336.4736.7536.2236.24782,467
12/18/201333.8634.4433.6334.3825,851,265
12/18/201336.0936.5035.8636.44757,253
12/17/201334.2234.2933.7633.8523,472,799
12/17/201335.8436.4535.8036.021,104,379
12/16/201334.0634.5134.0634.1521,348,671
12/16/201336.0136.3135.7735.85984,099
12/13/201333.8533.9533.6033.8524,865,081
12/13/201336.3536.5035.8836.10558,782
12/12/201334.0534.1333.7533.8921,926,961
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
  • Showing 401-500 of 2,515 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center