$33.87 +0.21 (%) AT&T Inc - NYSE

Oct. 24, 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
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
7/9/201331.9931.9931.4231.721,534,541
7/8/201335.6235.6935.3935.5815,854,607
7/8/201331.6832.0431.3631.781,365,544
7/5/201335.8035.9035.2535.8317,143,438
7/5/201331.6532.0531.4231.461,354,387
7/4/201332.0932.4331.5031.501,004,898
7/3/201335.4735.7435.2035.6211,599,976
7/3/201331.5032.2031.1131.681,908,489
7/2/201335.2935.8035.1535.5318,637,918
7/2/201331.0032.4530.9131.662,873,344
7/1/201335.4035.6835.1935.3019,906,896
6/28/201335.5535.6935.3135.4023,923,196
6/28/201330.1531.2529.7730.703,600,075
6/27/201335.5335.9535.5035.6318,254,069
6/27/201330.4030.4529.5229.826,124,563
6/26/201335.4235.4935.0935.3321,919,688
6/26/201333.2033.2029.7830.709,792,019
6/25/201334.6935.2134.5435.0367,158,270
6/25/201333.1133.8433.1133.371,206,210
6/24/201334.3134.8534.1334.4671,220,818
6/24/201333.2533.5332.8833.041,797,229
6/21/201334.5534.7334.1034.4797,457,928
6/21/201333.2734.2033.2733.543,729,899
6/20/201335.0035.2034.3234.3531,806,634
6/20/201334.0034.2633.4633.462,914,797
6/19/201336.0636.1435.2535.2524,464,450
6/19/201335.2935.2934.2634.351,968,565
6/18/201335.8336.3535.7936.1715,358,329
6/18/201335.0535.9335.0435.442,671,109
6/17/201336.0736.1435.4835.7623,365,562
6/17/201334.9935.1934.7834.931,796,550
6/14/201336.2036.3235.8935.9123,981,351
6/14/201334.7935.0934.4034.723,540,402
6/13/201335.6136.3935.6136.3020,145,333
6/13/201333.5834.9033.4134.721,966,090
6/12/201336.0036.1435.5735.6216,955,902
6/12/201334.2834.4433.4033.672,075,663
6/11/201335.8636.2035.7235.7626,005,780
6/11/201334.8534.8534.2334.262,700,854
6/10/201335.8736.1135.6935.9921,854,830
6/10/201334.7535.1334.5234.711,246,534
6/7/201335.9736.0535.3835.4526,052,663
6/7/201334.7334.9334.3834.671,806,361
6/6/201335.2135.8635.1035.8123,067,885
6/6/201334.6735.0334.2534.904,400,080
6/5/201335.6635.7235.2535.2622,865,874
  • Showing 601-700 of 2,517 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center