AT&T Inc. Historical Stock Prices

$34.53
*  
0.05
0.15%
Get T Alerts
*Delayed - data as of Aug. 20, 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 for next time

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

Results for: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  34.55  34.56  34.44  34.53 12,549,467
08/20/2014 34.54 34.56 34.44 34.53 12,549,530
08/19/2014 34.69 34.69 34.33 34.48 20,465,710
08/18/2014 34.87 34.9 34.57 34.65 18,465,440
08/15/2014 34.93 34.97 34.46 34.74 26,952,060
08/14/2014 34.83 34.93 34.6 34.91 14,587,730
08/13/2014 34.75 34.83 34.5 34.69 15,950,130
08/12/2014 34.58 34.7 34.48 34.64 15,322,850
08/11/2014 34.69 34.76 34.41 34.47 14,705,180
08/08/2014 34.3 34.5 34.18 34.47 18,755,120
08/07/2014 34.75 34.79 34.17 34.21 20,748,740
08/06/2014 35 35.02 34.36 34.62 35,920,130
08/05/2014 35.36 35.46 35.01 35.11 19,504,930
08/04/2014 35.37 35.53 35.2 35.46 21,300,030
08/01/2014 35.78 35.82 35.28 35.33 23,960,470
07/31/2014 36.05 36.21 35.51 35.59 34,578,150
07/30/2014 36.45 36.625 36.0745 36.36 20,446,270
07/29/2014 37.43 37.48 36.46 36.59 92,432,870
07/28/2014 35.55 35.77 35.5 35.65 20,588,530
07/25/2014 35.37 35.7 35.36 35.54 18,663,260
07/24/2014 35.43 35.72 35.03 35.5 44,612,130
07/23/2014 35.9 35.96 35.8 35.88 15,131,990
07/22/2014 36.03 36.1 35.77 35.94 18,185,370
07/21/2014 36.07 36.16 35.88 35.96 20,917,180
07/18/2014 36.18 36.19 36 36.17 16,131,040
07/17/2014 36.27 36.47 35.98 36.03 19,126,080
07/16/2014 36.45 36.55 36.33 36.45 20,222,730
07/15/2014 35.95 36.35 35.92 36.24 34,987,140
07/14/2014 35.86 35.94 35.71 35.86 12,564,210
07/11/2014 35.72 35.83 35.57 35.76 11,559,350
07/10/2014 35.38 35.77 35.38 35.7 14,584,000
07/09/2014 35.7 35.72 35.51 35.65 15,910,140
07/08/2014 35.54 35.73 35.41 35.56 20,120,850
07/07/2014 35.9 36.1 35.85 36.02 19,576,990
07/03/2014 35.85 35.87 35.69 35.84 11,681,160
07/02/2014 35.48 35.67 35.43 35.67 14,224,310
07/01/2014 35.23 35.53 35.15 35.48 21,774,640
06/30/2014 35.4 35.55 35.33 35.36 19,118,750
06/27/2014 35.17 35.43 35.1 35.41 20,938,320
06/26/2014 35.31 35.31 35.1 35.26 15,789,780
06/25/2014 35.22 35.29 35.1 35.26 15,274,900
06/24/2014 35.39 35.58 35.21 35.29 21,166,120
06/23/2014 35.57 35.57 35.26 35.39 14,497,050
06/20/2014 35.63 35.75 35.355 35.39 28,983,810
06/19/2014 35.25 35.39 35.2 35.36 19,499,020
06/18/2014 35.02 35.21 34.9675 35.2 20,300,600
06/17/2014 35.02 35.15 34.95 35.02 17,310,610
06/16/2014 34.97 35.09 34.9 34.98 14,084,530
06/13/2014 34.92 35.15 34.78 35.03 19,962,520
06/12/2014 34.84 34.87 34.62 34.83 19,062,410
06/11/2014 34.95 35.04 34.8 34.81 16,329,550
06/10/2014 34.92 35.1 34.86 34.94 17,522,010
06/09/2014 35.05 35.12 34.94 35.01 17,658,960
06/06/2014 35.07 35.1 34.89 35.02 17,112,960
06/05/2014 35.07 35.13 34.8 35.1 22,264,730
06/04/2014 35.2 35.2 34.95 35.05 26,848,360
06/03/2014 35.43 35.6 35.15 35.2 22,247,050
06/02/2014 35.5 35.55 35.3 35.44 16,222,580
05/30/2014 35.29 35.53 35.29 35.47 16,164,700
05/29/2014 35.37 35.44 35 35.39 14,165,640
05/28/2014 35.29 35.5 35.21 35.34 20,503,120
05/27/2014 35.29 35.4 35.1 35.21 22,436,030
05/23/2014 35.36 35.55 35.25 35.32 17,362,390
05/22/2014 35.32 35.5 35.25 35.38 18,025,700
05/21/2014 35.67 35.71 35.09 35.27 32,661,220
05/20/2014 36.35 36.35 35.42 35.5 39,955,200
05/19/2014 35.99 36.75 35.77 36.38 77,607,250
05/16/2014 36.55 36.79 36.51 36.74 24,018,490
05/15/2014 36.4 36.61 35.58 36.52 20,310,680
05/14/2014 36.1 36.57 36.01 36.39 24,179,500
05/13/2014 36.48 36.54 35.89 36.2 34,232,360
05/12/2014 36.73 36.735 36.16 36.57 23,959,840
05/09/2014 36.38 36.51 36.18 36.44 15,013,660
05/08/2014 35.89 36.86 35.8 36.4 36,455,290
05/07/2014 35.56 35.96 35.52 35.76 20,266,970
05/06/2014 35.76 35.76 35.48 35.49 21,487,730
05/05/2014 35.58 35.76 35.4401 35.76 15,937,790
05/02/2014 35.7 35.8 35.52 35.63 15,943,360
05/01/2014 35.75 36 35.41 35.58 27,837,440
04/30/2014 35.43 35.74 35.26 35.7 22,525,650
04/29/2014 35.32 35.478 35.05 35.42 20,731,860
04/28/2014 34.67 35.15 34.56 35.08 29,605,520
04/25/2014 34.43 34.55 34.32 34.49 21,984,350
04/24/2014 35 35.1 34.45 34.5 36,597,350
04/23/2014 35.01 35.35 34.46 34.92 59,605,120
04/22/2014 36.1 36.41 35.96 36.29 31,886,790
04/21/2014 36.08 36.17 35.86 36.06 18,756,170
04/17/2014 36.03 36.23 35.92 36.04 25,297,580
04/16/2014 35.76 36.11 35.7 36.1 24,216,850
04/15/2014 35.35 35.68 35.33 35.68 26,481,960
04/14/2014 35.28 35.37 35.06 35.36 15,456,220
04/11/2014 35.13 35.32 35.01 35.2 34,551,630
04/10/2014 35.15 35.43 34.97 35.12 35,344,250
04/09/2014 35.25 35.27 34.74 34.92 30,466,040
04/08/2014 35.05 35.27 34.91 35.27 29,291,670
04/07/2014 35.54 35.79 35.49 35.49 32,656,750
04/04/2014 35.83 35.88 35.5 35.55 29,350,180
04/03/2014 35.45 35.67 35.355 35.63 25,375,280
04/02/2014 35.16 35.48 35.04 35.37 28,081,840
04/01/2014 35.01 35.14 34.65 35.09 28,773,710
03/31/2014 35.3 35.5 34.99 35.07 30,471,060
03/28/2014 35.08 35.17 34.77 35.07 24,744,290
03/27/2014 34.66 35.03 34.6 34.96 33,313,070
03/26/2014 34.91 35.03 34.61 34.61 38,594,530
03/25/2014 34.38 34.89 34.37 34.72 33,318,110
03/24/2014 34.41 34.76 34.23 34.46 53,793,590
03/21/2014 34.34 34.8 34.13 34.3 51,002,710
03/20/2014 33.07 34.14 33.01 34.09 62,562,550
03/19/2014 33.02 33.34 32.82 32.96 31,791,320
03/18/2014 32.93 33.04 32.85 32.98 25,959,770
03/17/2014 32.68 32.89 32.53 32.89 23,584,670
03/14/2014 32.29 32.59 32.26 32.49 22,000,860
03/13/2014 32.5 32.66 32.3 32.35 21,687,310
03/12/2014 32.25 32.48 32.16 32.38 25,024,360
03/11/2014 32.53 32.535 32.1383 32.23 20,731,590
03/10/2014 32.28 32.54 32.19 32.51 24,935,650
03/07/2014 32.48 32.59 32.26 32.54 27,102,990
03/06/2014 32.15 32.37 32.105 32.34 19,531,840
03/05/2014 32.24 32.24 32.005 32.13 24,144,640
03/04/2014 32.1 32.22 32.0301 32.15 28,443,800
03/03/2014 31.8 31.98 31.76 31.86 30,481,750
02/28/2014 32.25 32.32 31.79 31.93 43,467,950
02/27/2014 31.99 32.3 31.81 32.23 54,922,810
02/26/2014 32.25 32.29 31.89 32 36,742,190
02/25/2014 32.51 32.52 32.05 32.17 41,048,140
02/24/2014 32.83 32.87 32.46 32.47 33,499,280
02/21/2014 33.08 33.23 32.78 32.8 19,327,230
02/20/2014 32.85 33.375 32.67 33.18 20,488,900
02/19/2014 32.72 33.02 32.6 32.85 19,410,890
02/18/2014 33.23 33.23 32.63 32.82 22,311,860
02/14/2014 33.38 33.38 33.06 33.15 18,307,420
02/13/2014 32.83 33.5 32.71 33.49 28,062,160
02/12/2014 32.91 33.07 32.81 32.94 16,554,700
02/11/2014 32.62 33.04 32.51 32.95 26,228,800
02/10/2014 32.45 32.46 32.22 32.44 20,619,370
02/07/2014 32.18 32.36 31.95 32.3 29,367,440
02/06/2014 32.31 32.31 31.74 32 45,322,020
02/05/2014 32.4 32.4299 32.04 32.08 29,793,540
02/04/2014 32.08 32.45 32 32.45 35,940,100
02/03/2014 33.32 33.32 31.9 31.95 68,010,000
01/31/2014 32.97 33.69 32.77 33.32 34,211,900
01/30/2014 33.54 33.59 33.01 33.35 29,076,950
01/29/2014 32.4 33.55 32.01 33.31 83,139,530
01/28/2014 33.5 33.81 33.35 33.7 25,455,860
01/27/2014 33.53 33.745 33.43 33.51 32,786,220
01/24/2014 33.83 34.29 33.42 33.42 33,281,380
01/23/2014 33.22 33.8 33.15 33.8 28,463,250
01/22/2014 33.6 33.66 33.31 33.34 17,411,700
01/21/2014 33.84 34 33.2 33.57 29,418,470
01/17/2014 34.03 34.03 33.68 33.7 23,921,690
01/16/2014 33.89 34.08 33.81 33.96 16,238,970
01/15/2014 33.66 34 33.55 33.79 25,786,440
01/14/2014 33.33 33.55 33.16 33.48 22,883,600
01/13/2014 33.59 33.65 33.2 33.3 29,280,960
01/10/2014 33.74 33.81 33.51 33.62 25,342,080
01/09/2014 34.24 34.24 33.51 33.54 36,081,670
01/08/2014 34.45 34.6 34.1 34.24 37,727,910
01/07/2014 35.13 35.15 34.905 34.95 25,725,110
01/06/2014 35.01 35.05 34.8 34.96 20,791,510
01/03/2014 35.15 35.16 34.61 34.8 24,617,590
01/02/2014 35.24 35.29 34.95 34.95 20,229,920
12/31/2013 35.17 35.28 34.96 35.16 18,425,430
12/30/2013 35.03 35.3001 35.01 35.2 14,448,490
12/27/2013 35.06 35.25 34.96 35.18 14,111,590
12/26/2013 34.98 35.18 34.94 35.16 11,024,430
12/24/2013 34.74 34.98 34.7 34.95 7,960,023
12/23/2013 34.46 34.77 34.42 34.69 19,896,860
12/20/2013 34.49 34.62 34.26 34.3 34,009,060
12/19/2013 34.29 34.47 34.13 34.45 20,042,960
12/18/2013 33.88 34.44 33.625 34.38 25,849,730
12/17/2013 34.2 34.29 33.76 33.85 23,456,500
12/16/2013 34.06 34.51 34.06 34.15 21,337,770
12/13/2013 33.88 33.95 33.6 33.85 24,862,760
12/12/2013 34.05 34.13 33.75 33.89 21,915,060
12/11/2013 34.4 34.45 33.92 33.95 27,468,610
12/10/2013 34.79 34.91 34.39 34.4 18,389,060
12/09/2013 34.51 34.73 34.27 34.69 18,035,680
12/06/2013 34.53 34.58 34.3 34.53 19,544,860
12/05/2013 34.42 34.56 34.205 34.25 25,106,740
12/04/2013 34.34 34.65 34.2 34.6 27,182,600
12/03/2013 34.77 34.79 34.52 34.74 17,531,530
12/02/2013 35.18 35.21 34.8 34.8 23,703,710
11/29/2013 35.48 35.53 35.2 35.21 9,284,687
11/27/2013 35.29 35.42 35.195 35.41 11,469,580
11/26/2013 35.4 35.54 35.27 35.28 14,165,280
11/25/2013 35.46 35.55 35.32 35.37 14,068,630
11/22/2013 35.26 35.42 35.05 35.42 16,080,440
11/21/2013 35.45 35.58 35.18 35.3 23,017,660
11/20/2013 35.87 35.93 35.33 35.4 17,441,360
11/19/2013 35.64 35.83 35.56 35.72 12,475,900
11/18/2013 35.47 35.64 35.37 35.6 15,037,590
11/15/2013 35.12 35.48 35.1 35.43 17,685,520
11/14/2013 35.1 35.38 35.06 35.16 13,851,230
11/13/2013 35 35.17 34.85 35.07 22,327,230
11/12/2013 35.15 35.32 34.97 35.17 19,908,700
11/11/2013 35.15 35.25 34.97 35.03 12,358,600
11/08/2013 35 35.17 34.56 35.17 29,731,920
11/07/2013 35.82 35.82 35.03 35.11 29,258,080
11/06/2013 35.77 36 35.72 35.82 20,856,110
11/05/2013 36.25 36.33 35.52 35.53 33,641,860
11/04/2013 36.45 36.52 36.18 36.45 20,023,970
11/01/2013 36.5 36.8 36.16 36.24 41,488,500
10/31/2013 36.25 36.49 36 36.2 28,789,020
10/30/2013 36.32 36.4 35.96 36.26 21,847,060
10/29/2013 35.66 36.47 35.65 36.27 45,218,610
10/28/2013 35.27 35.57 35.24 35.57 23,753,220
10/25/2013 34.65 35.24 34.65 35.19 21,270,170
10/24/2013 35.01 35.01 34.23 34.63 33,897,980
10/23/2013 35.07 35.34 34.91 35.279 27,256,050
10/22/2013 35.35 35.38 35.06 35.23 23,946,160
10/21/2013 35.02 35.3 34.88 35.22 29,421,410
10/18/2013 34.52 34.88 34.37 34.61 30,466,360
10/17/2013 34.37 34.44 34.13 34.44 22,249,570
10/16/2013 33.9 34.2 33.89 34.2 18,699,400
10/15/2013 33.87 34.12 33.71 33.71 16,322,380
10/14/2013 33.98 34.1 33.87 33.92 18,568,780
10/11/2013 34.13 34.25 33.93 34.2 23,646,680
10/10/2013 34.09 34.15 33.58 34.15 23,818,080
10/09/2013 33.23 34.1 33.15 33.75 33,406,720
10/08/2013 33.58 33.65 33.09 33.11 32,786,610
10/07/2013 33.68 34.13 33.63 34 63,344,250
10/04/2013 33.68 33.7948 33.6 33.75 69,704,240
10/03/2013 33.91 33.93 33.63 33.64 21,428,680
10/02/2013 33.97 34.06 33.75 33.94 21,509,930
10/01/2013 33.79 34.24 33.76 34.06 16,731,900
09/30/2013 33.78 33.89 33.68 33.82 20,819,670
09/27/2013 34.11 34.15 33.82 33.98 13,997,940
09/26/2013 34.17 34.4275 34.09 34.23 16,494,200
09/25/2013 34.11 34.37 33.95 34.05 19,097,150
09/24/2013 34.1 34.29 34.01 34.09 18,864,560
09/23/2013 34.4 34.4 33.71 34.22 23,220,110
09/20/2013 34.82 34.85 34.2 34.315 36,715,590
09/19/2013 34.95 34.955 34.68 34.81 15,692,240
09/18/2013 34.73 35.01 34.31 34.95 22,818,380
09/17/2013 34.59 34.85 34.55 34.75 17,760,190
09/16/2013 34.57 34.73 34.36 34.57 15,943,450
09/13/2013 34.51 34.73 34.21 34.32 14,228,570
09/12/2013 33.94 34.45 33.94 34.375 24,637,180
09/11/2013 33.98 34.25 33.87 33.97 20,996,560
09/10/2013 33.88 34.1 33.75 33.97 27,691,180
09/09/2013 33.47 33.72 33.25 33.63 18,992,490
09/06/2013 33.5 33.58 33.225 33.41 19,689,930
09/05/2013 33.77 33.92 33.27 33.34 19,809,420
09/04/2013 33.22 33.75 33.21 33.74 18,719,150
09/03/2013 34.01 34.11 33.24 33.32 30,766,860
08/30/2013 33.65 33.89 33.57 33.83 20,389,060
08/29/2013 33.64 34.06 33.61 33.65 22,239,130
08/28/2013 33.7 33.84 33.58 33.58 16,658,960
08/27/2013 33.57 34.06 33.53 33.69 18,669,970
08/26/2013 34.31 34.41 33.8 33.82 13,920,050
08/23/2013 33.81 34.33 33.75 34.29 29,725,470
08/22/2013 33.5 34 33.19 33.82 25,915,780
08/21/2013 33.8 33.85 33.46 33.48 20,549,550
08/20/2013 33.85 34.09 33.78 33.87 16,153,050
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?