AT&T Inc. Historical Stock Prices

$34.7
*  
0.10
0.29%
Get T Alerts
*Delayed - data as of May 29, 2015 12:16 ET  -  Find a broker to begin trading T now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    T Real Time
 
 
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: 1 Year, From 28-MAY-2014 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:16  34.78  34.82  34.59  34.70 8,554,736
05/28/2015 34.96 34.9699 34.64 34.8 19,577,160
05/27/2015 34.75 35.095 34.6 34.95 36,630,380
05/26/2015 34.6 34.755 34.26 34.67 40,638,020
05/22/2015 34.89 35.03 34.615 34.71 26,337,600
05/21/2015 34.55 35.22 34.52 35.07 41,570,700
05/20/2015 34.43 34.71 34.29 34.62 27,280,550
05/19/2015 34.79 34.85 34.17 34.37 38,270,220
05/18/2015 34.28 35.02 34.26 34.87 59,610,870
05/15/2015 34.11 34.385 34.01 34.33 28,263,110
05/14/2015 34.08 34.2 34 34.13 23,905,790
05/13/2015 33.63 34.14 33.57 33.9 34,746,700
05/12/2015 33.31 33.94 33.035 33.66 41,257,910
05/11/2015 33.65 33.7 33.38 33.49 21,479,570
05/08/2015 33.72 33.83 33.59 33.69 27,677,750
05/07/2015 33.25 33.56 33.11 33.37 22,638,510
05/06/2015 33.71 33.79 33.08 33.38 30,687,090
05/05/2015 34.49 34.58 33.66 33.72 31,801,530
05/04/2015 34.41 34.71 34.25 34.53 21,296,440
05/01/2015 34.56 34.72 34.13 34.42 34,164,110
04/30/2015 34.7 34.9 34.55 34.64 29,682,240
04/29/2015 34.58 35.23 34.54 34.76 40,721,190
04/28/2015 34.28 34.985 34.17 34.86 48,685,820
04/27/2015 34.05 34.3 34.04 34.09 24,462,710
04/24/2015 34.21 34.32 33.96 34.01 42,012,000
04/23/2015 33.45 34.4 33.33 34.23 91,329,550
04/22/2015 32.78 32.89 32.55 32.86 29,685,980
04/21/2015 32.84 32.85 32.58 32.66 19,712,760
04/20/2015 32.65 32.87 32.65 32.83 24,310,130
04/17/2015 32.65 32.7 32.37 32.51 29,701,360
04/16/2015 32.76 32.9 32.7 32.75 17,597,150
04/15/2015 32.71 32.96 32.6399 32.89 19,854,710
04/14/2015 32.92 32.93 32.62 32.69 18,235,170
04/13/2015 32.76 33.069 32.7 32.88 22,730,560
04/10/2015 32.77 32.83 32.65 32.77 15,061,690
04/09/2015 32.58 32.79 32.44 32.69 21,073,310
04/08/2015 32.73 32.85 32.565 32.65 21,359,380
04/07/2015 33.35 33.45 33.155 33.16 23,990,800
04/06/2015 33.15 33.41 33.06 33.33 22,956,260
04/02/2015 32.9 33.23 32.82 33.13 19,270,740
04/01/2015 32.62 32.91 32.54 32.89 25,353,440
03/31/2015 32.97 33.03 32.65 32.65 27,896,230
03/30/2015 32.82 33.04 32.8 32.97 18,901,080
03/27/2015 32.94 32.95 32.7 32.75 20,815,190
03/26/2015 32.63 33.13 32.61 32.82 30,606,690
03/25/2015 33.02 33.11 32.62 32.62 29,153,070
03/24/2015 33.23 33.42 33.07 33.07 20,083,590
03/23/2015 33.37 33.68 33.28 33.28 23,972,360
03/20/2015 33.27 33.6 33.21 33.23 38,591,430
03/19/2015 33.51 33.51 33.18 33.2 19,883,840
03/18/2015 32.93 33.59 32.69 33.59 47,821,200
03/17/2015 32.85 33.12 32.77 32.9 23,899,190
03/16/2015 32.79 33.1 32.68 33.06 20,528,020
03/13/2015 32.99 33.03 32.6 32.76 26,792,630
03/12/2015 32.84 33.21 32.7 33.13 27,011,940
03/11/2015 32.88 32.89 32.52 32.62 29,017,080
03/10/2015 33.26 33.26 32.75 32.78 32,462,110
03/09/2015 33.45 33.5888 33.31 33.35 19,462,120
03/06/2015 33.58 33.77 33.37 33.48 39,752,170
03/05/2015 34.15 34.2 33.99 34 14,521,080
03/04/2015 34.45 34.45 33.97 34 23,384,660
03/03/2015 34.53 34.65 34.35 34.41 20,151,060
03/02/2015 34.37 34.65 34.21 34.64 21,635,420
02/27/2015 34.42 34.58 34.38 34.56 19,857,220
02/26/2015 34.12 34.59 34.06 34.5 23,155,500
02/25/2015 34.13 34.22 33.98 34.21 17,836,380
02/24/2015 33.75 34.12 33.6 34.05 19,377,680
02/23/2015 33.97 34.05 33.74 33.85 23,415,970
02/20/2015 34.06 34.0825 33.82 34.08 21,281,700
02/19/2015 34.48 34.48 34.03 34.09 18,910,010
02/18/2015 34.73 34.73 34.35 34.49 17,097,440
02/17/2015 34.6 34.73 34.45 34.71 19,242,940
02/13/2015 34.55 34.73 34.37 34.66 16,080,350
02/12/2015 34.41 34.62 34.24 34.61 19,856,810
02/11/2015 34.79 34.83 34.25 34.39 31,901,060
02/10/2015 34.86 35.07 34.79 34.85 19,872,730
02/09/2015 34.71 34.91 34.59 34.64 20,104,470
02/06/2015 34.49 35.05 34.41 34.87 27,696,110
02/05/2015 34.49 34.6 34.32 34.54 19,074,700
02/04/2015 34.33 34.75 34.23 34.41 29,844,360
02/03/2015 33.66 34.34 33.65 34.34 41,611,560
02/02/2015 33.31 33.62 32.8 33.56 37,263,520
01/30/2015 32.77 33.43 32.72 32.92 56,274,950
01/29/2015 32.68 33.1 32.41 32.96 31,052,760
01/28/2015 33.47 33.64 32.64 32.68 45,838,300
01/27/2015 33.09 33.12 32.81 32.81 30,759,100
01/26/2015 33.32 33.34 33.05 33.18 28,520,930
01/23/2015 33.8 33.8 33.34 33.37 25,390,840
01/22/2015 33.84 33.93 33.29 33.79 34,743,250
01/21/2015 33.81 34.23 33.65 34 34,833,760
01/20/2015 33.87 33.96 33.55 33.95 20,209,910
01/16/2015 33.14 33.86 33.14 33.8 37,470,360
01/15/2015 33.49 33.67 33.18 33.26 25,780,070
01/14/2015 33.28 33.45 33.04 33.33 22,024,210
01/13/2015 33.72 33.92 33.265 33.49 24,258,900
01/12/2015 33.59 33.76 33.48 33.49 20,142,480
01/09/2015 33.62 33.69 33.39 33.4 21,461,940
01/08/2015 33.24 33.58 33.15 33.5 22,787,410
01/07/2015 33.58 33.59 32.73 33.17 31,652,070
01/06/2015 33.77 33.8053 33.35 33.6 29,519,930
01/05/2015 33.87 33.92 33.52 33.55 30,423,260
01/02/2015 33.76 33.97 33.69 33.87 20,540,410
12/31/2014 33.98 34.08 33.54 33.59 24,152,260
12/30/2014 34.09 34.2 34.03 34.08 12,368,190
12/29/2014 34.07 34.27 34.02 34.11 12,686,990
12/26/2014 34.05 34.23 33.9799 34.17 11,480,760
12/24/2014 34.02 34.19 33.93 33.96 8,831,944
12/23/2014 34.07 34.16 33.91 34.03 19,398,210
12/22/2014 33.66 33.98 33.57 33.85 22,682,290
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
09/18/2014 35.12 35.24 35.01 35.16 17,223,460
09/17/2014 35.02 35.19 34.83 35.02 17,137,150
09/16/2014 34.61 35.01 34.58 34.95 15,655,040
09/15/2014 34.61 34.78 34.42 34.69 14,674,770
09/12/2014 34.83 34.91 34.36 34.5 20,209,160
09/11/2014 34.61 34.88 34.5 34.85 16,024,820
09/10/2014 34.73 34.78 34.39 34.7 17,719,780
09/09/2014 35.04 35.06 34.55 34.66 18,782,300
09/08/2014 35.12 35.12 34.9 35.01 10,785,470
09/05/2014 34.95 35.26 34.88 35.15 17,798,950
09/04/2014 34.98 35 34.82 34.94 12,469,360
09/03/2014 34.95 35 34.82 34.97 13,026,210
09/02/2014 34.93 35 34.7 34.84 12,673,770
08/29/2014 34.73 34.96 34.62 34.96 12,708,720
08/28/2014 34.66 34.75 34.56 34.74 10,512,760
08/27/2014 34.59 34.79 34.54 34.75 14,853,350
08/26/2014 34.6 34.65 34.46 34.5 14,765,140
08/25/2014 34.52 34.66 34.45 34.51 17,305,740
08/22/2014 34.56 34.63 34.35 34.5 14,285,170
08/21/2014 34.53 34.75 34.51 34.64 15,931,740
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?