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 34.617
  • Currency US$
  • Change -0.003
  • Percent Change -0.009 %
  • Volume 4,477,340
  • Wed Oct 22, 2014 11:07 AM EDT 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: 34.62 Last Trade: Oct 22, 2014
Date High Low Open Close Volume
Oct 22 34.79 34.55 34.78 34.62 4,483,893
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
Oct 14 34.06 33.72 33.88 33.84 22,638,108
Oct 13 34.34 33.82 34.17 33.82 23,641,790
Oct 10 34.80 34.24 34.76 34.25 28,949,332
Oct 9 35.22 34.60 35.10 34.66 21,612,927
Oct 8 35.17 34.62 34.92 35.15 25,153,816
Oct 7 35.61 35.31 35.53 35.33 21,393,586
Oct 6 35.73 35.36 35.56 35.49 22,132,621
Oct 3 36.16 35.08 35.26 35.36 20,779,054
Oct 2 35.12 34.82 35.04 34.97 24,830,419
Oct 1 35.23 34.93 35.09 34.96 28,857,946
Sep 30 35.40 35.10 35.26 35.24 20,024,720
Sep 29 35.27 34.97 35.14 35.23 14,978,443
Sep 26 35.34 34.96 35.20 35.28 14,352,393
Sep 25 35.43 34.98 35.42 35.08 21,239,001
Sep 24 35.49 35.18 35.33 35.40 13,315,297
Sep 23 35.51 35.23 35.46 35.26 16,803,406
Sep 22 35.55 35.29 35.46 35.50 16,421,187
Sep 19 35.48 35.23 35.35 35.47 21,894,347
Sep 18 35.24 35.01 35.12 35.16 17,236,314
Sep 17 35.19 34.83 35.02 35.02 17,142,113
Sep 16 35.01 34.58 34.61 34.95 15,657,502
Sep 15 34.78 34.42 34.61 34.69 14,689,891
Sep 12 34.91 34.36 34.83 34.50 20,219,729
Sep 11 34.88 34.50 34.61 34.85 16,030,167
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.