$40.68 -0.39 (%) AT&T Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
1/25/201637.5137.5136.9236.961,163,610
1/22/201634.8835.1834.7035.1433,139,786
1/22/201637.2237.6436.9537.531,521,739
1/21/201633.9934.8833.7934.5440,974,674
1/21/201636.2136.9336.0636.791,807,015
1/20/201634.1434.3533.4333.9050,529,565
1/20/201636.5036.5835.5136.361,620,019
1/19/201634.2134.6034.1134.5136,753,824
1/19/201636.5537.4836.5536.811,223,299
1/18/201636.0036.7536.0036.35740,474
1/15/201633.6634.3433.6133.9944,922,089
1/15/201636.7536.8036.3036.351,939,658
1/14/201633.8834.5533.7534.3036,327,435
1/14/201637.1137.3836.9337.231,218,009
1/13/201634.0134.3033.7333.7440,241,272
1/13/201637.8837.8837.0637.101,072,342
1/12/201634.1034.1933.6633.9024,124,055
1/12/201637.4037.9537.2637.801,231,207
1/11/201633.7634.1033.5433.9526,438,778
1/11/201637.4637.7637.3537.40958,631
1/8/201633.7733.9633.4133.5428,090,768
1/8/201637.7637.7637.3037.42915,713
1/7/201633.6234.1033.5133.5135,111,351
1/7/201637.3037.8537.1637.721,731,760
1/6/201633.8234.2133.7234.0626,911,800
1/6/201637.9538.1137.6237.701,516,139
1/5/201634.3534.6934.1234.5930,707,275
1/5/201637.8938.3737.6138.151,589,188
1/4/201634.0834.3534.0034.3531,779,464
1/4/201637.9438.2337.4437.981,637,256
12/31/201534.5634.6634.3934.4120,261,791
12/31/201538.8138.8238.1438.26812,728
12/30/201534.9334.9534.6834.7413,754,402
12/30/201539.2339.2638.8738.91470,930
12/29/201534.9434.9934.7934.9314,368,149
12/29/201539.0139.3739.0039.18625,787
12/28/201534.6234.8834.6034.7613,928,439
12/24/201534.7834.7734.5434.666,862,360
12/24/201539.0039.2438.9739.07402,155
12/23/201534.4334.9234.4334.7819,309,618
12/23/201538.9039.1738.8038.95727,193
12/22/201534.2934.4834.0134.4120,427,315
12/22/201538.6238.8938.2538.67968,719
12/21/201533.9234.1133.7534.0920,392,438
12/21/201538.7438.7538.2838.451,127,047
12/18/201533.8734.0033.6033.6051,216,301
12/18/201537.5438.6737.5238.434,052,813
12/17/201534.4234.6134.0334.0327,720,504
12/17/201538.7738.8636.7437.9210,997,040
12/16/201533.9134.4833.9034.4031,192,674
12/16/201539.9140.8139.8140.621,503,923
12/15/201533.7233.9333.4133.8125,359,533
12/15/201540.0040.0039.5539.861,842,214
12/14/201533.1533.6533.1133.6026,398,246
12/14/201539.1639.9139.0239.822,133,250
12/11/201533.4133.5933.0933.1726,950,881
12/11/201539.7539.8038.9439.091,993,957
12/10/201533.6334.0333.5533.6727,712,858
12/10/201539.7940.1939.6739.871,943,719
12/9/201533.7534.2333.4733.5725,052,195
12/9/201540.3140.5039.5639.670
12/8/201533.9534.1033.6333.8528,419,892
12/8/201541.2741.3940.5340.771,646,643
12/7/201533.8834.3933.8834.2733,956,203
12/7/201541.7841.9441.2041.391,467,632
12/4/201533.1934.1733.1734.1135,685,874
12/4/201541.7642.0041.5241.900
12/3/201533.6133.6633.0133.1028,748,306
12/3/201542.2942.3041.6641.850
12/2/201533.7633.9533.5433.5625,851,585
12/2/201542.5342.6242.1442.201,521,321
12/1/201533.7833.9733.5833.7716,761,516
12/1/201542.5542.8242.3542.461,246,129
11/30/201533.5933.7533.4233.6724,902,331
11/30/201542.0942.6542.0042.441,866,246
11/27/201533.5033.7833.4833.579,327,165
11/27/201541.9242.0841.8241.97485,946
11/26/201541.5442.1041.5341.79482,162
11/25/201533.3533.5033.2433.4514,601,726
11/25/201541.4941.6241.3341.46850,318
11/24/201533.2933.5933.2033.3917,717,544
11/24/201541.2541.8041.1241.331,419,120
11/23/201533.6633.6833.4333.4615,273,672
11/23/201541.7941.8641.3341.39695,888
11/20/201533.7433.7833.5533.6620,454,634
11/20/201542.0042.0041.6541.77913,573
11/19/201533.5233.7533.4733.6217,963,221
11/19/201541.5841.9341.5141.85760,760
11/18/201533.2533.5833.0233.5422,233,784
11/18/201541.2441.6241.0141.541,277,307
11/17/201533.0733.5233.0633.2620,367,714
11/17/201541.1241.3540.9141.16894,863
11/16/201532.3533.0532.2233.0423,601,573
11/16/201540.3441.1940.1541.081,188,430
11/13/201532.6432.8432.3132.3123,626,877
11/13/201540.7140.8640.0940.151,512,286
11/12/201532.8432.8632.6332.6917,408,424
11/12/201541.1741.1840.6840.781,514,010
11/11/201532.8433.0032.8032.9214,038,925
11/11/201541.1541.5140.8341.201,517,659
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center