Historical Stock Prices

$33.54
*  
0.03
0.09%
Get T Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading T now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 33.48 33.76 33.35 33.54 40,149,180
12/18/2014 33.02 33.51 32.85 33.51 37,573,860
12/17/2014 32.22 32.8 32.16 32.67 28,934,450
12/16/2014 32.24 32.81 32.12 32.14 28,946,240
12/15/2014 32.32 32.44 32.07 32.25 29,982,630
12/12/2014 32.52 32.58 32.16 32.16 30,032,810
12/11/2014 32.62 33.05 32.565 32.71 27,993,670
12/10/2014 32.89 32.89 32.41 32.49 34,757,790
12/09/2014 33.31 33.33 32.4 32.89 59,234,380
12/08/2014 33.98 34.09 33.85 33.88 17,064,290
12/05/2014 33.88 33.95 33.715 33.94 18,849,490
12/04/2014 34.08 34.1 33.75 33.91 22,994,150
12/03/2014 34.25 34.255 33.92 34 30,694,480
12/02/2014 34.89 35.01 34.17 34.29 36,870,590
12/01/2014 35.28 35.37 34.91 35.06 19,927,720
11/28/2014 35.28 35.57 35.23 35.38 12,650,460
11/26/2014 34.89 35.2 34.86 35.13 14,142,940
11/25/2014 34.65 34.85 34.3 34.82 29,342,080
11/24/2014 34.98 35.095 34.22 34.7 36,675,850
11/21/2014 35.48 35.5 34.99 35.28 28,225,470
11/20/2014 35.35 35.44 35.19 35.28 12,248,590
11/19/2014 35.63 35.66 35.18 35.37 19,331,880
11/18/2014 35.77 35.87 35.62 35.72 17,122,390
11/17/2014 35.86 35.9 35.63 35.85 12,943,260
11/14/2014 35.64 36.15 35.6 35.9 20,540,170
11/13/2014 35.37 35.9 35.29 35.61 20,852,680
11/12/2014 35.05 35.44 34.96 35.4 18,737,760
11/11/2014 35.15 35.15 34.8 35.1 12,293,640
11/10/2014 35.06 35.14 34.66 35.12 17,851,260
11/07/2014 34.71 34.97 34.53 34.91 17,959,090
11/06/2014 34.9 34.95 34.52 34.72 17,440,150
11/05/2014 34.94 34.96 34.71 34.92 15,586,840
11/04/2014 34.97 35.08 34.64 34.79 17,835,110
11/03/2014 34.97 35.03 34.61 34.84 22,165,280
10/31/2014 34.76 34.85 34.58 34.84 24,022,770
10/30/2014 34.27 34.55 34.12 34.51 18,449,070
10/29/2014 34.4 34.65 34.17 34.4 22,617,220
10/28/2014 34.31 34.41 34.075 34.33 25,199,400
10/27/2014 33.88 34.24 33.8567 34.11 25,323,170
10/24/2014 33.62 33.94 33.32 33.87 29,833,810
10/23/2014 34.04 34.11 33.45 33.66 55,799,450
10/22/2014 34.78 34.79 34.38 34.5 24,903,390
10/21/2014 34.27 34.66 34.09 34.62 21,768,930
10/20/2014 34.08 34.29 33.84 34.28 15,200,940
10/17/2014 33.76 34.2 33.66 34.08 24,372,130
10/16/2014 33.63 33.83 33.25 33.64 29,216,920
10/15/2014 33.68 33.98 33.1 33.87 48,534,890
10/14/2014 33.88 34.06 33.72 33.84 22,636,060
10/13/2014 34.17 34.34 33.82 33.82 23,616,830
10/10/2014 34.76 34.8 34.24 34.25 28,940,920
10/09/2014 35.1 35.22 34.6 34.66 21,607,050
10/08/2014 34.92 35.17 34.62 35.15 25,150,050
10/07/2014 35.53 35.61 35.31 35.33 21,377,790
10/06/2014 35.56 35.73 35.36 35.49 22,122,860
10/03/2014 35.26 36.16 35.08 35.36 20,777,550
10/02/2014 35.04 35.12 34.82 34.97 24,825,870
10/01/2014 35.09 35.23 34.93 34.96 28,822,600
09/30/2014 35.26 35.3975 35.1 35.24 20,015,540
09/29/2014 35.14 35.27 34.97 35.23 14,972,990
09/26/2014 35.2 35.34 34.96 35.28 14,351,310
09/25/2014 35.42 35.43 34.98 35.08 20,903,550
09/24/2014 35.33 35.49 35.18 35.4 13,311,250
09/23/2014 35.46 35.51 35.23 35.26 16,796,080
09/22/2014 35.46 35.55 35.29 35.5 16,358,830
09/19/2014 35.35 35.48 35.23 35.47 21,878,240
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?