$40.85 0.00 (%) AT&T Inc - New York Stock Exchange, Inc.

Sep. 28, 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
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
11/10/201532.8632.9032.6732.7919,263,266
11/10/201541.1841.2840.8141.021,011,171
11/9/201532.9632.9732.7532.8420,434,334
11/9/201541.6441.6441.0341.241,284,099
11/6/201533.2233.2732.8633.1621,494,479
11/6/201542.1342.1341.3141.511,670,719
11/5/201533.4933.5633.2733.3416,142,689
11/5/201542.9043.1241.8241.913,179,566
11/4/201533.7633.7833.4433.4817,296,080
11/4/201543.6544.0143.5643.71879,824
11/3/201533.5533.7533.4633.6317,702,788
11/3/201543.4743.7443.0543.62812,934
11/2/201533.6933.7933.3933.6125,538,709
11/2/201543.7643.8043.2543.56855,958
10/30/201533.6233.7533.5133.5124,581,781
10/30/201544.0144.3643.3543.641,291,668
10/29/201533.4833.6733.2833.5517,841,785
10/29/201544.0544.1943.7744.07856,923
10/28/201533.3633.6033.1333.4227,816,831
10/28/201544.1944.3343.8944.19915,993
10/27/201533.5733.6133.1633.2124,455,958
10/27/201544.1244.4043.9944.09910,008
10/26/201533.7533.7633.4833.6625,419,196
10/26/201544.4344.4843.9644.19804,992
10/23/201534.7034.7433.6233.7446,231,419
10/23/201544.5044.5144.0744.21952,087
10/22/201533.4634.1633.4633.9633,298,676
10/22/201543.6544.3543.6544.26994,736
10/21/201533.8833.9433.3333.6027,244,083
10/21/201543.0843.6843.0443.470
10/20/201533.5933.8533.5233.7520,085,967
10/20/201542.3443.0442.2842.92848,738
10/19/201533.6333.6933.4233.6328,250,828
10/19/201542.2042.5242.1642.30986,293
10/16/201533.7533.8633.5433.8333,236,999
10/16/201542.4142.5342.0742.201,213,573
10/15/201533.3333.5033.2033.4919,170,403
10/15/201542.3142.7542.2742.371,869,932
10/14/201533.2333.3933.1133.2723,682,944
10/14/201542.6143.0342.2042.251,355,432
10/13/201533.1933.2933.0633.2222,148,602
10/13/201542.7343.1942.5342.801,227,879
10/12/201533.2033.3133.0733.3014,204,166
10/9/201533.4233.5233.0033.1419,351,286
10/9/201542.7042.9642.3942.561,331,983
10/8/201533.1133.4132.8733.4017,305,160
10/8/201542.3042.7442.0742.72870,678
10/7/201533.0733.3433.0133.1221,049,983
10/7/201542.0242.2941.5242.241,954,974
10/6/201533.5033.5233.2533.3127,867,020
10/6/201542.6242.7241.6441.831,767,284
10/5/201532.9833.4932.9733.4327,876,700
10/5/201542.7042.9042.5642.621,159,051
10/2/201532.3432.6432.1932.6428,505,888
10/2/201541.5242.4841.3142.471,555,655
10/1/201532.4832.6432.1732.5330,815,524
  • Showing 401-500 of 2,513 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center