$35.38 +0.25 (%) AT&T Inc - NYSE

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

T historical data

Date Open High Low Close Volume
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
6/5/201335.6935.6934.9035.164,306,226
6/4/201335.1935.8735.1535.6740,470,024
6/4/201335.8236.1635.1535.811,782,124
6/3/201334.9935.2134.5835.0729,765,642
6/3/201336.0136.4335.7735.792,146,685
5/31/201335.3335.5034.9834.9935,808,052
5/31/201336.2636.4835.7236.112,617,327
5/30/201335.8436.0835.5035.5025,095,933
5/30/201337.1037.1636.3136.421,275,969
5/29/201336.0536.0635.5035.9128,742,367
5/29/201337.1937.2636.7037.091,098,668
5/28/201337.0437.1536.1636.1829,436,760
5/28/201337.5037.5037.1537.181,470,440
5/27/201337.2037.5037.1937.28576,215
5/24/201336.5336.7836.4536.7514,447,315
5/24/201337.2737.3436.8037.181,412,191
5/23/201336.3736.8136.3536.7418,120,254
5/23/201337.6437.6537.2037.281,184,387
5/22/201336.9437.1736.4536.6228,603,046
5/22/201337.7537.9437.6437.691,490,408
5/21/201337.2437.2436.8036.9424,870,772
5/21/201337.3237.8837.1537.572,009,225
5/20/201337.4037.4437.1337.2214,654,132
5/17/201337.3537.4737.1937.4416,720,988
5/17/201337.0037.4137.0037.391,208,064
5/16/201337.4237.6237.3337.3813,668,372
5/16/201337.2937.4937.0437.341,125,117
5/15/201337.3437.8337.2937.5323,061,822
5/15/201337.4537.4636.9136.95786,004
5/14/201336.9937.2336.8637.2319,482,149
5/14/201337.4537.6037.3137.501,094,340
5/13/201337.3037.3236.9437.0018,559,161
5/13/201337.4637.5537.1837.45776,140
5/10/201337.4537.5337.1737.3618,183,189
5/10/201337.5037.5737.1837.511,311,446
5/9/201337.7037.7837.2037.3323,605,897
5/9/201337.0037.6136.9637.171,581,549
5/8/201337.4337.8537.3637.8315,178,302
5/8/201336.1936.8936.1336.701,426,466
5/7/201337.1937.5237.0937.5214,693,846
5/7/201336.3736.3836.0636.13953,403
5/6/201337.2937.3337.0737.0912,112,939
5/6/201336.2236.3636.0336.20587,655
5/3/201337.8737.8837.2237.3420,240,652
5/3/201336.2836.3636.0136.11568,845
5/2/201337.6237.8437.4137.5616,463,511
5/2/201336.0136.2835.8536.13574,557
5/1/201337.4637.9737.4637.5621,838,690
5/1/201336.3036.3035.9836.10811,448
4/30/201337.3737.6237.2837.4624,155,325
4/30/201335.9036.2535.6936.252,150,020
  • Showing 701-800 of 2,518 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center