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 34.96
  • Currency US$
  • Change 0.27
  • Percent Change 0.778 %
  • Volume 9,742,378
  • Tue Sep 16, 2014 01:21 PM 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: 34.96 Last Trade: Sep 16, 2014
Date High Low Open Close Volume
Sep 16 35.01 34.58 34.61 34.96 9,743,558
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
Sep 10 34.78 34.39 34.73 34.70 17,720,295
Sep 9 35.06 34.55 35.04 34.66 18,786,398
Sep 8 35.12 34.90 35.12 35.01 10,786,573
Sep 5 35.26 34.88 34.95 35.15 17,804,408
Sep 4 35.00 34.82 34.98 34.94 12,483,872
Sep 3 35.00 34.82 34.95 34.97 13,026,774
Sep 2 35.00 34.70 34.93 34.84 12,691,212
Aug 29 34.96 34.62 34.73 34.96 12,709,693
Aug 28 34.75 34.56 34.66 34.74 10,539,723
Aug 27 34.79 34.54 34.59 34.75 14,853,669
Aug 26 34.65 34.46 34.60 34.50 14,805,567
Aug 25 34.66 34.45 34.52 34.51 17,321,506
Aug 22 34.63 34.35 34.56 34.50 14,286,902
Aug 21 34.75 34.51 34.53 34.64 15,933,288
Aug 20 34.56 34.44 34.54 34.53 12,553,918
Aug 19 34.69 34.33 34.69 34.48 20,478,352
Aug 18 34.90 34.57 34.87 34.65 18,496,149
Aug 15 34.97 34.46 34.93 34.74 26,957,837
Aug 14 34.93 34.60 34.83 34.91 14,588,827
Aug 13 34.83 34.50 34.75 34.69 15,951,392
Aug 12 34.70 34.48 34.58 34.64 15,325,177
Aug 11 34.76 34.41 34.69 34.47 14,724,875
Aug 8 34.50 34.18 34.30 34.47 18,771,085
Aug 7 34.79 34.17 34.75 34.21 20,756,838
Aug 6 35.02 34.36 35.00 34.62 35,941,105
Aug 5 35.46 35.01 35.36 35.11 19,505,989
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.