AT&T Inc $35.54

up +0.04


25/7/2014 04:00 PM  |  NYSE : T  
Industries : Telecommunications / Telecom Services - Domestic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

T historical data

Date Open High Low Close Volume
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
10/2/201334.0134.2533.8833.901,202,298
10/1/201333.7934.2433.7634.0616,759,768
10/1/201333.9934.6133.8734.211,052,256
9/30/201333.7833.8933.6833.8220,823,035
9/30/201334.2534.3934.0534.141,529,421
9/27/201334.1134.1533.8233.9814,009,983
9/27/201334.7834.9034.3334.521,228,081
9/26/201334.1734.4334.0934.2316,494,197
9/26/201334.6535.0734.6534.941,010,747
9/25/201334.1134.3733.9534.0519,115,505
9/25/201335.6035.6034.5734.781,510,861
9/24/201334.1034.2934.0134.0919,236,380
9/24/201335.3835.9035.3835.564,277,536
9/23/201334.4034.4033.7134.2223,222,581
9/23/201334.9235.5834.5035.442,396,279
9/20/201334.8234.8534.2034.3236,757,257
9/20/201334.2134.9734.2134.584,348,556
9/19/201334.9534.9634.6834.8115,697,438
9/19/201334.0534.7934.0034.581,389,723
9/18/201334.7335.0134.3134.9522,819,621
9/18/201333.7434.0233.5633.87741,658
9/17/201334.5934.8534.5534.7517,798,812
9/17/201333.3533.8633.3433.742,297,391
9/16/201334.5734.7334.3634.5715,943,845
9/16/201333.4233.7833.3533.452,535,122
9/13/201334.5134.7334.2134.3214,229,668
9/13/201333.2533.7333.2233.42977,556
9/12/201333.9434.4533.9434.3824,639,234
9/12/201333.5433.5532.6833.151,830,355
9/11/201333.9834.2533.8733.9721,088,495
9/11/201333.5033.6333.3133.471,059,650
9/10/201333.8834.1033.7533.9727,701,011
9/10/201333.2733.6233.2533.401,732,968
9/9/201333.4733.7233.2533.6318,995,591
9/9/201333.3433.5133.1333.20871,250
9/6/201333.5033.5833.2333.4119,690,320
9/6/201334.0634.0633.1233.311,739,544
9/5/201333.7733.9233.2733.3419,838,319
9/5/201334.2634.3033.9634.251,752,644
9/4/201333.2233.7533.2133.7418,734,298
9/4/201334.3034.6334.1234.252,097,911
9/3/201334.0134.1133.2433.3230,771,692
9/3/201335.0035.2034.4834.505,427,817
8/30/201333.6533.8933.5733.8320,389,558
8/30/201333.0533.2132.2732.322,506,553
8/29/201333.6434.0633.6133.6522,240,785
8/29/201332.9033.4632.8333.104,992,210
8/28/201333.7033.8433.5833.5816,659,892
8/28/201331.8832.5831.8832.282,366,331
8/27/201333.5734.0633.5333.6918,669,816
8/27/201331.5932.0831.4132.001,190,250
8/26/201334.3134.4133.8033.8213,925,132
8/26/201331.7531.9331.4331.61810,749
8/23/201333.8134.3333.7534.2929,728,622
8/23/201332.0032.0631.7231.811,882,711
8/22/201333.5034.0033.1933.8225,916,850
8/22/201331.8032.1031.6031.911,779,467
8/21/201333.8033.8533.4633.4820,555,346
8/21/201331.6532.0331.6531.771,213,043
8/20/201333.8534.0933.7833.8716,153,651
8/20/201331.7832.0631.6731.851,122,908
8/19/201334.1034.1833.6333.7921,124,396
8/19/201331.7031.9731.5531.861,016,313
8/16/201334.2734.3833.9134.1824,568,460
8/16/201332.0332.4331.9531.971,654,071
8/15/201334.6034.7134.3534.3517,795,824
8/15/201331.5533.0931.5532.215,183,818
8/14/201334.7634.7934.5134.7717,405,841
8/14/201331.0031.2130.7230.751,174,700
8/13/201334.9534.9934.5734.7216,208,105
8/13/201330.7931.4030.7831.191,325,542
8/12/201334.7534.9734.7334.9215,988,395
8/12/201330.5830.8830.4830.851,117,296
8/9/201335.2635.3134.7534.8021,547,362
8/9/201330.5330.9230.3830.921,517,977
8/8/201335.6635.7235.1235.2917,958,161
8/8/201331.0731.1930.5430.632,484,115
8/7/201335.4235.7335.4235.5913,290,729
8/7/201331.3431.3430.7531.121,873,713
8/6/201335.6235.6635.4235.4812,804,707
8/6/201331.1831.5030.9431.321,342,667
8/5/201335.7035.8535.5735.6710,240,102
8/2/201335.6035.7835.5135.7721,755,742
8/2/201331.3031.4431.1831.42859,314
8/1/201335.6535.8235.3735.7218,437,224
8/1/201331.5731.6831.0831.371,922,539
7/31/201335.4335.5835.2235.2721,328,717
7/31/201331.9532.0331.1131.212,286,347
7/30/201336.0036.0735.4135.4219,095,205
7/30/201332.1432.3931.7031.801,931,236
7/29/201335.6436.0035.5735.8816,625,678
Trading Center