$35.13 +0.31 (%) AT&T Inc - NYSE

Nov. 26, 2014 | 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
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
7/29/201331.3432.0231.3431.951,428,402
7/26/201335.4135.7035.3135.6014,159,136
7/26/201331.1431.5530.9131.401,373,428
7/25/201335.1835.5735.1635.4622,084,187
7/25/201330.9331.3430.8231.181,575,079
7/24/201335.3935.5034.9335.4030,940,249
7/24/201331.0931.4130.9331.022,077,248
7/23/201335.7535.9535.5035.8122,955,268
7/23/201330.8831.2230.7930.832,776,605
7/22/201335.7735.8935.5435.5819,218,133
7/22/201331.6131.6730.6430.652,670,572
7/19/201335.8335.8535.5235.8121,155,377
7/19/201331.5531.7931.3231.623,193,072
7/18/201335.8635.9935.6135.7419,578,333
7/18/201332.0332.1931.5331.592,096,915
7/17/201335.9636.3135.9035.9616,812,754
7/17/201331.9032.3531.8231.831,206,391
7/16/201335.6235.9035.6035.8817,602,894
7/16/201331.9632.0531.7631.821,505,626
7/15/201335.6835.7635.2635.5517,177,410
7/15/201331.9231.9931.7031.801,119,833
7/12/201335.8835.9135.5635.8119,070,987
7/12/201331.9932.0031.7531.802,562,460
7/11/201335.7536.0135.6835.8723,084,256
7/11/201331.7231.9631.5831.752,601,660
7/10/201335.5935.6835.2535.3917,840,486
7/10/201331.8231.8431.1331.441,584,938
7/9/201335.7735.8335.5435.6014,487,596
  • Showing 601-700 of 2,517 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center