The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

AT&T Inc.

  • T
  • NYSE
  • Utilities
  • Latest 34.82
  • Currency US$
  • Change 0.12
  • Percent Change 0.346 %
  • Volume 500
  • Tue Nov 25, 2014 04:00 PM EST NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 34.82 Last Trade: Nov 25, 2014
Date High Low Open Close Volume
Nov 25 34.85 34.30 34.65 34.82 29,342,100
Nov 24 35.10 34.22 34.98 34.70 36,683,616
Nov 21 35.50 34.99 35.48 35.28 28,262,559
Nov 20 35.44 35.19 35.35 35.28 12,256,061
Nov 19 35.66 35.18 35.63 35.37 19,342,898
Nov 18 35.87 35.62 35.77 35.72 17,124,511
Nov 17 35.90 35.63 35.86 35.85 12,958,772
Nov 14 36.15 35.60 35.64 35.90 20,554,339
Nov 13 35.90 35.29 35.37 35.61 20,900,773
Nov 12 35.44 34.96 35.05 35.40 18,749,961
Nov 11 35.15 34.80 35.15 35.10 12,299,550
Nov 10 35.14 34.66 35.06 35.12 17,921,697
Nov 7 34.97 34.53 34.71 34.91 17,983,738
Nov 6 34.95 34.52 34.90 34.72 17,443,725
Nov 5 34.96 34.71 34.94 34.92 15,587,507
Nov 4 35.08 34.64 34.97 34.79 17,839,552
Nov 3 35.03 34.61 34.97 34.84 22,214,516
Oct 31 34.85 34.58 34.76 34.84 24,030,347
Oct 30 34.55 34.12 34.27 34.51 18,482,243
Oct 29 34.65 34.17 34.40 34.40 22,630,029
Oct 28 34.41 34.08 34.31 34.33 26,041,391
Oct 27 34.24 33.86 33.88 34.11 25,358,821
Oct 24 33.94 33.32 33.62 33.87 29,836,923
Oct 23 34.11 33.45 34.04 33.66 55,879,187
Oct 22 34.79 34.38 34.78 34.50 24,963,094
Oct 21 34.66 34.09 34.27 34.62 21,771,789
Oct 20 34.29 33.84 34.08 34.28 15,258,656
Oct 17 34.20 33.66 33.76 34.08 24,470,612
Oct 16 33.83 33.25 33.63 33.64 29,222,033
Oct 15 33.98 33.10 33.68 33.87 48,562,781
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.