$33.20 -0.09 (%) AT&T Inc - NYSE

Aug. 31, 2015 | 01:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

T historical data

Date Open High Low Close Volume
11/11/201435.1535.1534.8035.1012,299,550
11/11/201441.3541.6541.2641.50393,818
11/10/201435.0635.1434.6635.1217,921,697
11/10/201441.0341.4041.0041.35364,208
11/7/201434.7134.9734.5334.9117,983,738
11/7/201440.6141.2540.6141.01968,357
11/6/201434.9034.9534.5234.7217,443,725
11/6/201441.3341.6540.5640.891,309,600
11/5/201434.9434.9634.7134.9215,587,507
11/5/201441.0541.6741.0141.372,673,643
11/4/201434.9735.0834.6434.7917,839,552
11/4/201440.4741.0340.4740.95872,731
11/3/201434.9735.0334.6134.8422,214,516
11/3/201440.3540.6240.1640.43529,844
10/31/201434.7634.8534.5834.8424,030,347
10/31/201440.7540.9840.2640.39704,423
10/30/201434.2734.5534.1234.5118,482,243
10/30/201440.3340.8040.2740.41520,730
10/29/201434.4034.6534.1734.4022,630,029
10/29/201440.4540.9140.2240.381,463,352
10/28/201434.3134.4134.0834.3326,041,391
10/28/201439.8740.6039.8740.51727,341
10/27/201433.8834.2433.8634.1125,358,821
10/27/201439.4540.0639.3839.94681,816
10/24/201433.6233.9433.3233.8729,836,923
10/24/201439.1039.6839.0539.56631,274
10/23/201434.0434.1133.4533.6655,879,187
10/23/201439.0339.2238.6339.09618,440
10/22/201434.7834.7934.3834.5024,963,094
10/22/201439.1739.1738.4138.83893,359
10/21/201434.2734.6634.0934.6221,771,789
10/21/201438.2939.1737.9139.131,305,846
10/20/201434.0834.2933.8434.2815,258,656
10/20/201438.0238.4437.6838.32671,461
10/17/201433.7634.2033.6634.0824,470,612
10/17/201438.1538.2537.5638.04851,106
10/16/201433.6333.8333.2533.6429,222,033
10/16/201437.1638.4137.1337.971,084,360
10/15/201433.6833.9833.1033.8748,562,781
10/15/201437.7438.3537.2237.701,032,362
10/14/201433.8834.0633.7233.8422,638,108
10/14/201437.9138.3937.8938.03820,209
10/13/201434.1734.3433.8233.8223,641,790
10/10/201434.7634.8034.2434.2528,949,332
10/10/201439.0039.3438.4038.44899,929
10/9/201435.1035.2234.6034.6621,612,927
10/9/201438.9739.2438.6439.16972,160
10/8/201434.9235.1734.6235.1525,153,816
10/8/201438.9639.1838.9039.10806,700
10/7/201435.5335.6135.3135.3321,393,586
10/7/201439.0439.0738.8239.071,266,625
10/6/201435.5635.7335.3635.4922,132,621
10/6/201438.9639.3938.9039.11654,785
10/3/201435.2636.1635.0835.3620,779,054
10/3/201438.8239.3838.5038.971,110,127
10/2/201435.0435.1234.8234.9724,830,419
10/2/201438.1738.9638.1738.861,360,654
10/1/201435.0935.2334.9334.9628,857,946
10/1/201438.1338.3938.1338.35556,739
9/30/201435.2635.4035.1035.2420,024,720
9/30/201438.1238.5838.1238.24910,730
9/29/201435.1435.2734.9735.2314,978,443
9/29/201438.5038.6138.1038.181,006,520
9/26/201435.2035.3434.9635.2814,352,393
9/26/201438.3638.7438.1838.57959,013
9/25/201435.4235.4334.9835.0821,239,001
9/25/201439.3139.4338.3838.421,157,089
9/24/201435.3335.4935.1835.4013,315,297
9/24/201439.3339.6339.0639.441,091,009
9/23/201435.4635.5135.2335.2616,803,406
9/23/201438.9539.4238.9239.30731,976
9/22/201435.4635.5535.2935.5016,421,187
9/22/201438.7439.2038.5639.081,070,839
9/19/201435.3535.4835.2335.4721,894,347
9/19/201439.4039.4038.5039.084,522,322
9/18/201435.1235.2435.0135.1617,236,314
9/18/201439.0239.4838.9139.21594,660
9/17/201435.0235.1934.8335.0217,142,113
9/17/201439.3439.4538.7338.95962,734
9/16/201434.6135.0134.5834.9515,657,502
9/16/201439.6539.7139.2439.50904,537
9/15/201434.6134.7834.4234.6914,689,891
9/15/201439.7040.0939.3039.56601,572
9/12/201434.8334.9134.3634.5020,219,729
9/12/201440.0040.1939.6439.69659,148
9/11/201434.6134.8834.5034.8516,030,167
9/11/201439.6940.1839.6940.00643,867
9/10/201434.7334.7834.3934.7017,720,295
9/10/201439.7039.8039.4039.73530,243
9/9/201435.0435.0634.5534.6618,786,398
9/9/201439.4939.8439.3239.701,190,880
9/8/201435.1235.1234.9035.0110,786,573
9/8/201439.5539.6839.1839.35703,161
9/5/201434.9535.2634.8835.1517,804,408
9/5/201439.9340.0639.8539.93961,127
9/4/201434.9835.0034.8234.9412,483,872
9/4/201439.8340.0639.7639.931,119,955
9/3/201434.9535.0034.8234.9713,026,774
9/3/201439.9040.1339.8139.871,394,551
9/2/201434.9335.0034.7034.8412,691,212
  • Showing 401-500 of 2,518 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 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!