$41.14 -0.14 (%) AT&T Inc - New York Stock Exchange, Inc.

Sep. 26, 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
5/5/201534.4934.5833.6633.7231,805,035
5/5/201541.6641.7440.7640.861,150,864
5/4/201534.4134.7134.2534.5321,304,960
5/4/201542.0042.0741.6641.66763,514
5/1/201534.5634.7234.1334.4234,167,621
5/1/201541.7242.1641.5241.97861,822
4/30/201534.7034.9034.5534.6429,693,238
4/30/201542.2042.2541.7341.731,187,169
4/29/201534.5835.2334.5434.7640,722,497
4/29/201542.5142.6042.1242.36550,585
4/28/201534.2834.9934.1734.8648,688,362
4/28/201542.5542.7542.3442.66592,338
4/27/201534.0534.3034.0434.0924,468,943
4/27/201542.9342.9342.4242.461,331,944
4/24/201534.2134.3233.9634.0142,046,912
4/24/201542.8942.9842.5542.78713,729
4/23/201533.4534.4033.3334.2391,372,881
4/23/201542.7342.8942.5442.771,131,781
4/22/201532.7832.8932.5532.8629,775,479
4/22/201542.2942.8842.1842.661,266,573
4/21/201532.8432.8532.5832.6619,720,409
4/21/201542.1642.4642.0142.271,116,266
4/20/201532.6532.8732.6532.8324,314,582
4/20/201542.1642.4541.9242.161,175,679
4/17/201532.6532.7032.3732.5129,716,225
4/17/201542.0642.2341.7042.07856,070
4/16/201532.7632.9032.7032.7517,597,252
4/16/201542.7042.8641.8242.071,362,851
4/15/201532.7132.9632.6432.8919,856,010
4/15/201543.2643.4842.6342.751,097,259
4/14/201532.9232.9332.6232.6918,265,057
4/14/201543.4943.6343.0243.201,063,627
4/13/201532.7633.0732.7032.8822,730,981
4/13/201543.4943.6343.2943.63792,844
4/10/201532.7732.8332.6532.7715,063,632
4/10/201543.2043.5043.0743.47660,656
4/9/201532.5832.7932.4432.6921,073,712
4/9/201542.8043.7042.8043.301,008,969
4/8/201532.7332.8532.5732.6521,381,233
4/8/201542.5843.1442.5842.90883,528
4/7/201533.3533.4533.1633.1624,004,977
4/7/201542.4643.0042.4542.58746,763
4/6/201533.1533.4133.0633.3322,972,509
4/6/201542.3942.7942.2242.38640,636
4/2/201532.9033.2332.8233.1319,273,905
4/2/201542.0442.6542.0342.40819,899
4/1/201532.6232.9132.5432.8925,365,035
4/1/201542.0142.2541.8142.06752,592
3/31/201532.9733.0332.6532.6527,900,236
3/31/201542.0642.2041.7742.071,177,211
3/30/201532.8233.0432.8032.9718,904,259
3/30/201541.9342.4441.7442.161,043,016
3/27/201532.9432.9532.7032.7520,852,749
3/27/201542.0042.1941.5041.97827,033
3/26/201532.6333.1332.6132.8230,624,186
3/26/201541.6542.1241.6541.94858,802
3/25/201533.0233.1132.6232.6229,163,095
3/25/201542.4542.6441.8041.821,301,514
3/24/201533.2333.4233.0733.0720,127,168
3/24/201542.0942.6742.0442.47787,099
3/23/201533.3733.6833.2833.2823,983,771
3/23/201542.0342.1941.8441.98526,038
3/20/201533.2733.6033.2133.2338,651,753
3/20/201542.5542.6142.0442.084,110,497
3/19/201533.5133.5133.1833.2019,913,718
3/19/201542.7642.8942.1342.551,135,145
3/18/201532.9333.5932.6933.5947,849,320
3/18/201542.4642.8842.2542.80972,790
3/17/201532.8533.1232.7732.9023,903,202
3/17/201542.2642.7342.0942.591,513,122
3/16/201532.7933.1032.6833.0620,531,508
3/16/201542.2642.8542.0742.241,107,705
3/13/201532.9933.0332.6032.7626,808,003
3/13/201542.5042.5941.9542.251,329,712
3/12/201532.8433.2132.7033.1327,016,791
3/12/201542.2542.8542.1842.631,214,310
3/11/201532.8832.8932.5232.6229,021,649
3/11/201541.6342.1641.3542.162,189,666
3/10/201533.2633.2632.7532.7832,469,515
3/10/201542.0342.1941.2741.311,230,907
3/9/201533.4533.5933.3133.3519,465,163
3/9/201543.0943.1742.0642.081,206,384
3/6/201533.5833.7733.3733.4839,761,466
3/6/201543.4943.8043.1543.431,522,691
3/5/201534.1534.2033.9934.0014,524,108
3/5/201543.9544.2043.6643.801,446,507
3/4/201534.4534.4533.9734.0023,392,257
3/4/201544.0044.1743.3143.801,200,419
3/3/201534.5334.6534.3534.4120,202,426
3/3/201543.9644.1943.7344.101,275,966
3/2/201534.3734.6534.2134.6421,637,623
3/2/201544.2944.5343.8543.971,099,126
2/27/201534.4234.5834.3834.5619,863,613
2/27/201544.6745.1444.3044.441,600,409
2/26/201534.1234.5934.0634.5023,156,212
2/26/201544.3744.8744.0044.521,183,712
2/25/201534.1334.2233.9834.2117,838,244
2/25/201544.0044.3043.5544.301,111,060
2/24/201533.7534.1233.6034.0519,382,011
2/24/201544.4445.0744.0744.101,208,050
  • Showing 701-800 of 2,513 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center