$38.61 -0.27 (%) AT&T Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

T historical data

Date Open High Low Close Volume
2/19/201639.2839.8539.1239.391,421,392
2/18/201636.6237.0036.5136.9921,904,662
2/18/201638.4439.3038.4439.221,910,447
2/17/201636.7536.7936.5336.6426,002,792
2/17/201638.9438.9438.0838.442,555,879
2/16/201636.6836.7536.1936.6527,691,627
2/16/201639.4239.5038.5438.802,055,325
2/12/201636.3536.5136.0536.4726,449,974
2/12/201639.4939.6238.5939.452,318,130
2/11/201636.0636.3535.9136.2142,253,943
2/11/201638.8939.7538.3039.692,443,789
2/10/201636.6536.7436.2636.4326,878,196
2/10/201639.5540.2039.5539.841,292,332
2/9/201636.7036.8836.1636.6535,252,268
2/9/201639.7840.1839.3439.671,798,679
2/8/201636.6037.1236.3937.1141,030,576
2/8/201640.0740.5639.9340.161,290,123
2/5/201636.5937.0436.5336.8834,662,602
2/5/201640.0040.4839.9140.451,076,651
2/4/201636.7336.8236.2736.5331,041,614
2/4/201639.7340.2239.5640.021,346,063
2/3/201636.1236.8035.9036.7237,992,735
2/3/201639.2039.8039.2039.711,501,723
2/2/201636.1436.2035.7936.0629,148,397
2/2/201638.6539.2438.5039.221,714,199
2/1/201636.0436.4035.8836.1833,350,478
2/1/201638.9039.3038.5538.961,290,433
1/29/201635.7136.0635.6836.0643,280,510
1/29/201638.7939.4438.6338.972,196,459
1/28/201635.7735.7935.2135.5326,184,435
1/28/201637.6238.7537.3838.611,800,188
1/27/201634.9935.8034.9035.4850,263,024
1/27/201637.1137.9636.9537.282,213,481
1/26/201635.0335.5734.9335.4041,677,105
1/26/201637.1837.9837.0637.643,382,155
1/25/201635.1935.4334.7735.0030,264,443
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
  • Showing 401-500 of 2,513 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center