The closing price for AT&T (T) in May 2016 was $14.50, on May 31, 2016. It was up 0.7% for the month. The latest price is $25.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $14.45 | $14.52 | $14.42 | $14.50 | 36,992,560 |
May 27 2016 | $14.38 | $14.44 | $14.30 | $14.44 | 20,749,331 |
May 26 2016 | $14.33 | $14.44 | $14.31 | $14.38 | 21,206,508 |
May 25 2016 | $14.32 | $14.34 | $14.24 | $14.30 | 19,475,378 |
May 24 2016 | $14.24 | $14.28 | $14.22 | $14.26 | 18,710,371 |
May 23 2016 | $14.25 | $14.26 | $14.17 | $14.19 | 20,364,312 |
May 20 2016 | $14.31 | $14.32 | $14.19 | $14.24 | 26,803,718 |
May 19 2016 | $14.17 | $14.25 | $13.99 | $14.24 | 36,297,195 |
May 18 2016 | $14.48 | $14.50 | $14.17 | $14.24 | 33,592,263 |
May 17 2016 | $14.53 | $14.57 | $14.44 | $14.48 | 29,202,541 |
May 16 2016 | $14.42 | $14.55 | $14.41 | $14.55 | 19,936,527 |
May 13 2016 | $14.62 | $14.64 | $14.48 | $14.50 | 21,833,819 |
May 12 2016 | $14.55 | $14.69 | $14.52 | $14.65 | 24,805,008 |
May 11 2016 | $14.54 | $14.57 | $14.45 | $14.51 | 19,085,195 |
May 10 2016 | $14.45 | $14.58 | $14.44 | $14.56 | 23,005,427 |
May 09 2016 | $14.44 | $14.48 | $14.38 | $14.39 | 17,867,777 |
May 06 2016 | $14.36 | $14.44 | $14.25 | $14.44 | 20,738,739 |
May 05 2016 | $14.42 | $14.44 | $14.32 | $14.35 | 21,501,098 |
May 04 2016 | $14.35 | $14.44 | $14.29 | $14.40 | 20,496,579 |
May 03 2016 | $14.45 | $14.47 | $14.32 | $14.41 | 28,897,624 |
May 02 2016 | $14.40 | $14.50 | $14.36 | $14.48 | 29,211,809 |
Daily pricing data for AT&T dates back to 11/21/1983, and may be incomplete.