AT&T Inc

(NYSE: T)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
35.64 Up +0.05 +0.14%
Find prices for:
AT&T Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 35.7 35.36 35.37 35.54 18,663,981
07/18/2014 36.19 36 36.18 36.17 16,132,950
07/11/2014 35.83 35.57 35.72 35.76 11,560,138
07/03/2014 35.87 35.69 35.85 35.84 11,681,156
06/27/2014 35.43 35.1 35.17 35.41 20,944,321
06/20/2014 35.75 35.36 35.63 35.39 28,984,106
06/13/2014 35.15 34.78 34.92 35.03 19,976,652
06/06/2014 35.1 34.89 35.07 35.02 17,130,747
05/30/2014 35.53 35.29 35.29 35.47 16,164,700
05/23/2014 35.55 35.25 35.36 35.32 17,373,809
05/16/2014 36.79 36.51 36.55 36.74 24,021,550
05/09/2014 36.51 36.18 36.38 36.44 15,015,518
05/02/2014 35.8 35.52 35.7 35.63 15,949,970
04/25/2014 34.55 34.32 34.43 34.49 21,986,198
04/17/2014 36.23 35.92 36.03 36.04 25,311,787
04/11/2014 35.32 35.01 35.13 35.2 34,552,105
04/04/2014 35.88 35.5 35.83 35.55 29,358,156
03/28/2014 35.17 34.77 35.08 35.07 24,745,314
03/21/2014 34.8 34.13 34.34 34.3 51,006,775
03/14/2014 32.59 32.26 32.29 32.49 22,368,560
03/07/2014 32.59 32.26 32.48 32.54 27,136,999
02/28/2014 32.32 31.79 32.25 31.93 43,487,328
02/21/2014 33.23 32.78 33.08 32.8 19,331,987
02/14/2014 33.38 33.06 33.38 33.15 18,343,014
02/07/2014 32.36 31.95 32.18 32.3 29,370,788
01/31/2014 33.69 32.77 32.97 33.32 34,519,536
01/24/2014 34.29 33.42 33.83 33.42 33,410,263
01/17/2014 34.03 33.68 34.03 33.7 23,952,730
01/10/2014 33.81 33.51 33.74 33.62 25,398,862
01/03/2014 35.16 34.61 35.15 34.8 24,622,450
12/27/2013 35.25 34.96 35.06 35.18 14,113,098
12/20/2013 34.62 34.26 34.49 34.3 34,022,161
12/13/2013 33.95 33.6 33.88 33.85 24,865,081
12/06/2013 34.58 34.3 34.53 34.53 19,546,535
11/29/2013 35.53 35.2 35.48 35.21 9,284,687
11/22/2013 35.42 35.05 35.26 35.42 16,081,540
11/15/2013 35.48 35.1 35.12 35.43 17,685,950
11/08/2013 35.17 34.56 35 35.17 29,787,272
11/01/2013 36.8 36.16 36.5 36.24 41,490,103
11/01/2013 0.45 Ex-dividend
10/25/2013 35.24 34.65 34.65 35.19 21,286,502
10/18/2013 34.88 34.37 34.52 34.61 30,470,677
10/11/2013 34.25 33.93 34.13 34.2 23,647,434
10/04/2013 33.79 33.6 33.68 33.75 69,721,912
09/27/2013 34.15 33.82 34.11 33.98 14,009,983
09/20/2013 34.85 34.2 34.82 34.32 36,757,257
09/13/2013 34.73 34.21 34.51 34.32 14,229,668
09/06/2013 33.58 33.23 33.5 33.41 19,690,320
08/30/2013 33.89 33.57 33.65 33.83 20,389,558
08/23/2013 34.33 33.75 33.81 34.29 29,728,622
08/16/2013 34.38 33.91 34.27 34.18 24,568,460
08/09/2013 35.31 34.75 35.26 34.8 21,547,362
08/02/2013 35.78 35.51 35.6 35.77 21,755,742
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:55 AM ET