|
 AT&T Inc. - [Ticker: T] |     | | Last Trade | 33.49 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | -0.16 (-0.48%) | Open | 33.86 | | High | 33.94 | Low | 33.29 | | Volume | 31,407,535 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 33.49 x 20,100 - 33.50 x 16,000 | | Former Close | 33.65 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | T quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 18,267,200 | 24.63 | 25.53 | 24.61 | 25.40 | 00:00:00 | | 2004-04-23 | 9,297,300 | 25.55 | 25.57 | 25.25 | 25.42 | 00:00:00 | | 2004-04-26 | 9,942,900 | 25.45 | 25.68 | 25.36 | 25.50 | 00:00:00 | | 2004-04-27 | 10,975,200 | 25.52 | 25.63 | 25.20 | 25.49 | 00:00:00 | | 2004-04-28 | 7,377,900 | 25.51 | 25.53 | 25.20 | 25.21 | 00:00:00 | | 2004-04-29 | 8,869,500 | 25.24 | 25.66 | 25.12 | 25.37 | 00:00:00 | | 2004-04-30 | 9,346,000 | 25.50 | 25.54 | 24.86 | 24.90 | 00:00:00 | | 2004-05-03 | 8,362,000 | 25.25 | 25.25 | 24.87 | 25.23 | 00:00:00 | | 2004-05-04 | 7,089,600 | 25.48 | 25.59 | 25.24 | 25.41 | 00:00:00 | | 2004-05-05 | 6,756,800 | 25.28 | 25.48 | 25.18 | 25.45 | 00:00:00 | | 2004-05-06 | 7,543,900 | 25.22 | 25.47 | 24.75 | 25.30 | 00:00:00 | | 2004-05-07 | 6,965,700 | 25.22 | 25.30 | 24.74 | 24.74 | 00:00:00 | | 2004-05-10 | 9,205,500 | 24.08 | 24.79 | 24.08 | 24.51 | 00:00:00 | | 2004-05-11 | 5,460,800 | 24.40 | 24.52 | 24.29 | 24.49 | 00:00:00 | | 2004-05-12 | 6,894,900 | 24.26 | 24.55 | 24.10 | 24.50 | 00:00:00 | | 2004-05-13 | 8,924,300 | 24.40 | 24.94 | 24.32 | 24.68 | 00:00:00 | | 2004-05-14 | 6,084,300 | 24.50 | 24.66 | 24.28 | 24.50 | 00:00:00 | | 2004-05-17 | 7,491,100 | 24.12 | 24.49 | 24.11 | 24.30 | 00:00:00 | | 2004-05-18 | 8,231,100 | 24.28 | 24.79 | 24.18 | 24.59 | 00:00:00 | | 2004-05-19 | 11,030,700 | 24.59 | 24.76 | 24.30 | 24.41 | 00:00:00 | | 2004-05-20 | 6,263,700 | 24.31 | 24.38 | 24.10 | 24.31 | 00:00:00 | | 2004-05-21 | 5,991,500 | 24.41 | 24.52 | 24.21 | 24.33 | 00:00:00 | | 2004-05-24 | 5,066,600 | 24.34 | 24.40 | 23.99 | 24.19 | 00:00:00 | | 2004-05-25 | 10,117,400 | 24.05 | 24.19 | 23.63 | 24.05 | 00:00:00 | | 2004-05-26 | 11,198,900 | 24.08 | 24.08 | 23.50 | 23.50 | 00:00:00 | | 2004-05-27 | 9,231,700 | 23.75 | 23.90 | 23.56 | 23.85 | 00:00:00 | | 2004-05-28 | 5,521,000 | 23.92 | 23.92 | 23.62 | 23.70 | 00:00:00 | | 2004-06-01 | 6,596,700 | 23.73 | 23.87 | 23.55 | 23.74 | 00:00:00 | | 2004-06-02 | 6,177,300 | 23.75 | 24.28 | 23.75 | 23.87 | 00:00:00 | | 2004-06-03 | 5,751,700 | 23.71 | 24.10 | 23.66 | 23.72 | 00:00:00 | | 2004-06-04 | 5,531,700 | 23.74 | 24.18 | 23.74 | 23.93 | 00:00:00 | | 2004-06-07 | 5,968,200 | 23.94 | 24.31 | 23.93 | 24.28 | 00:00:00 | | 2004-06-08 | 5,822,800 | 24.08 | 24.40 | 23.87 | 24.34 | 00:00:00 | | 2004-06-09 | 14,308,100 | 24.20 | 25.17 | 24.18 | 24.62 | 00:00:00 | | 2004-06-10 | 8,501,500 | 24.72 | 25.01 | 24.55 | 24.81 | 00:00:00 | | 2004-06-14 | 6,823,600 | 24.63 | 24.76 | 24.51 | 24.55 | 00:00:00 | | 2004-06-15 | 6,475,500 | 24.64 | 24.74 | 24.31 | 24.47 | 00:00:00 | | 2004-06-16 | 5,520,000 | 24.47 | 24.54 | 24.30 | 24.44 | 00:00:00 | | 2004-06-17 | 4,665,900 | 24.35 | 24.55 | 24.27 | 24.54 | 00:00:00 | | 2004-06-18 | 9,370,400 | 24.54 | 24.82 | 24.43 | 24.60 | 00:00:00 | | 2004-06-21 | 6,654,300 | 24.45 | 24.51 | 24.35 | 24.40 | 00:00:00 | | 2004-06-22 | 8,497,400 | 24.32 | 24.42 | 24.05 | 24.07 | 00:00:00 | | 2004-06-23 | 8,395,900 | 24.15 | 24.30 | 24.08 | 24.25 | 00:00:00 | | 2004-06-24 | 11,980,800 | 24.20 | 24.28 | 23.68 | 23.79 | 00:00:00 | | 2004-06-25 | 10,774,100 | 23.85 | 24.19 | 23.77 | 23.80 | 00:00:00 | | 2004-06-28 | 11,216,500 | 23.99 | 24.50 | 23.96 | 24.15 | 00:00:00 | | 2004-06-29 | 6,332,500 | 24.18 | 24.46 | 24.12 | 24.26 | 00:00:00 | | 2004-06-30 | 9,131,600 | 24.26 | 24.55 | 24.12 | 24.25 | 00:00:00 | | 2004-07-01 | 8,566,700 | 24.40 | 24.46 | 24.01 | 24.14 | 00:00:00 | | 2004-07-02 | 4,949,000 | 24.05 | 24.17 | 23.92 | 24.11 | 00:00:00 | | 2004-07-06 | 7,748,800 | 24.07 | 24.28 | 24.01 | 24.13 | 00:00:00 | | 2004-07-07 | 6,261,900 | 23.86 | 23.93 | 23.66 | 23.85 | 00:00:00 | | 2004-07-08 | 6,033,000 | 23.90 | 23.92 | 23.39 | 23.46 | 00:00:00 | | 2004-07-09 | 5,674,200 | 23.49 | 23.62 | 23.29 | 23.59 | 00:00:00 | | 2004-07-12 | 4,872,700 | 23.58 | 23.82 | 23.50 | 23.67 | 00:00:00 | | 2004-07-13 | 4,905,600 | 23.61 | 23.66 | 23.37 | 23.41 | 00:00:00 | | 2004-07-14 | 8,765,000 | 23.24 | 23.75 | 23.23 | 23.54 | 00:00:00 | | 2004-07-15 | 6,328,200 | 23.48 | 23.54 | 22.98 | 23.00 | 00:00:00 | | 2004-07-16 | 7,251,400 | 23.24 | 23.24 | 23.03 | 23.10 | 00:00:00 | | 2004-07-19 | 6,265,500 | 23.10 | 23.33 | 23.06 | 23.16 | 00:00:00 | | 2004-07-20 | 6,402,600 | 23.16 | 23.45 | 23.15 | 23.27 | 00:00:00 | | 2004-07-21 | 7,092,000 | 23.45 | 23.80 | 23.15 | 23.20 | 00:00:00 | | 2004-07-22 | 11,634,700 | 23.45 | 23.76 | 23.15 | 23.58 | 00:00:00 | | 2004-07-23 | 15,767,700 | 24.00 | 24.55 | 24.00 | 24.22 | 00:00:00 | | 2004-07-26 | 14,289,000 | 24.57 | 24.88 | 24.48 | 24.75 | 00:00:00 | | 2004-07-27 | 16,027,900 | 24.99 | 25.79 | 24.93 | 25.34 | 00:00:00 | | 2004-07-28 | 9,047,800 | 25.40 | 25.50 | 25.08 | 25.40 | 00:00:00 | | 2004-07-29 | 7,938,400 | 25.40 | 25.57 | 25.27 | 25.40 | 00:00:00 | | 2004-07-30 | 8,800,200 | 25.40 | 25.45 | 25.00 | 25.34 | 00:00:00 | | 2004-08-02 | 8,656,900 | 25.38 | 25.60 | 25.28 | 25.49 | 00:00:00 | | 2004-08-03 | 11,776,300 | 25.70 | 26.01 | 25.48 | 25.56 | 00:00:00 | | 2004-08-04 | 4,958,000 | 25.48 | 25.73 | 25.36 | 25.59 | 00:00:00 | | 2004-08-05 | 6,111,700 | 25.59 | 25.64 | 25.27 | 25.28 | 00:00:00 | | 2004-08-06 | 6,589,800 | 25.01 | 25.34 | 24.80 | 24.85 | 00:00:00 | | 2004-08-09 | 6,106,800 | 24.95 | 25.10 | 24.77 | 24.86 | 00:00:00 | | 2004-08-10 | 6,766,500 | 25.00 | 25.28 | 24.95 | 25.25 | 00:00:00 | | 2004-08-11 | 6,570,600 | 25.10 | 25.36 | 25.09 | 25.29 | 00:00:00 | | 2004-08-12 | 5,976,500 | 25.25 | 25.39 | 25.15 | 25.24 | 00:00:00 | | 2004-08-13 | 4,537,600 | 25.17 | 25.32 | 24.93 | 25.06 | 00:00:00 | | 2004-08-16 | 6,288,000 | 25.06 | 25.56 | 25.02 | 25.54 | 00:00:00 | | 2004-08-17 | 5,382,600 | 25.54 | 25.65 | 25.27 | 25.37 | 00:00:00 | | 2004-08-18 | 7,368,700 | 25.41 | 25.58 | 25.37 | 25.58 | 00:00:00 | | 2004-08-19 | 6,556,700 | 25.50 | 25.79 | 25.39 | 25.55 | 00:00:00 | | 2004-08-20 | 5,252,800 | 25.55 | 25.82 | 25.46 | 25.57 | 00:00:00 | | 2004-08-23 | 7,726,200 | 25.90 | 25.90 | 25.54 | 25.61 | 00:00:00 | | 2004-08-24 | 4,834,000 | 25.74 | 25.78 | 25.46 | 25.59 | 00:00:00 | | 2004-08-25 | 8,686,400 | 25.63 | 25.83 | 25.27 | 25.69 | 00:00:00 | | 2004-08-26 | 6,170,300 | 25.73 | 25.90 | 25.62 | 25.74 | 00:00:00 | | 2004-08-27 | 4,618,900 | 25.72 | 25.89 | 25.68 | 25.84 | 00:00:00 | | 2004-08-30 | 4,358,300 | 25.84 | 25.93 | 25.73 | 25.80 | 00:00:00 | | 2004-08-31 | 6,165,200 | 25.87 | 25.87 | 25.57 | 25.79 | 00:00:00 | | 2004-09-01 | 6,696,000 | 25.87 | 25.99 | 25.57 | 25.99 | 00:00:00 | | 2004-09-02 | 5,362,300 | 26.03 | 26.25 | 25.83 | 26.18 | 00:00:00 | | 2004-09-03 | 5,699,600 | 26.20 | 26.55 | 26.11 | 26.20 | 00:00:00 | | 2004-09-07 | 7,780,700 | 26.48 | 26.74 | 26.32 | 26.69 | 00:00:00 | | 2004-09-08 | 7,907,900 | 26.50 | 26.83 | 26.49 | 26.55 | 00:00:00 | | 2004-09-09 | 7,455,700 | 26.58 | 26.70 | 26.26 | 26.30 | 00:00:00 | | 2004-09-10 | 7,793,900 | 26.35 | 26.60 | 26.15 | 26.57 | 00:00:00 | | 2004-09-13 | 6,177,700 | 26.52 | 26.84 | 26.50 | 26.84 | 00:00:00 | | 2004-09-14 | 8,889,500 | 26.84 | 26.88 | 26.41 | 26.62 | 00:00:00 | | 2004-09-15 | 10,931,400 | 26.62 | 26.74 | 25.90 | 26.06 | 00:00:00 | | 2004-09-16 | 6,850,900 | 26.10 | 26.64 | 26.05 | 26.56 | 00:00:00 | | 2004-09-17 | 8,360,700 | 26.73 | 26.73 | 26.30 | 26.48 | 00:00:00 | | 2004-09-20 | 4,103,800 | 26.32 | 26.50 | 26.22 | 26.44 | 00:00:00 | | 2004-09-21 | 4,968,400 | 26.42 | 26.52 | 26.28 | 26.41 | 00:00:00 | | 2004-09-22 | 7,239,400 | 26.36 | 26.43 | 26.25 | 26.36 | 00:00:00 | | 2004-09-23 | 7,510,400 | 26.35 | 26.40 | 25.95 | 26.04 | 00:00:00 | | 2004-09-24 | 5,904,200 | 26.00 | 26.10 | 25.85 | 26.05 | 00:00:00 | | 2004-09-27 | 5,253,100 | 25.87 | 26.04 | 25.65 | 25.97 | 00:00:00 | | 2004-09-28 | 6,998,800 | 26.08 | 26.14 | 25.70 | 25.82 | 00:00:00 | | 2004-09-29 | 7,720,600 | 25.73 | 26.01 | 25.57 | 26.01 | 00:00:00 | | 2004-09-30 | 8,196,800 | 26.06 | 26.11 | 25.76 | 25.95 | 00:00:00 | | 2004-10-01 | 9,114,400 | 26.25 | 26.40 | 26.00 | 26.32 | 00:00:00 | | 2004-10-04 | 9,334,800 | 26.35 | 27.00 | 26.34 | 26.90 | 00:00:00 | | 2004-10-05 | 8,362,600 | 26.97 | 27.29 | 26.86 | 27.20 | 00:00:00 | | 2004-10-06 | 6,086,900 | 27.25 | 27.26 | 26.79 | 27.15 | 00:00:00 | | 2004-10-07 | 6,713,600 | 27.02 | 27.15 | 26.70 | 27.00 | 00:00:00 | | 2004-10-08 | 5,000,400 | 26.81 | 27.04 | 26.77 | 26.83 | 00:00:00 | | 2004-10-11 | 3,292,000 | 26.86 | 26.99 | 26.80 | 26.87 | 00:00:00 | | 2004-10-12 | 5,400,000 | 26.67 | 27.05 | 26.61 | 26.89 | 00:00:00 | | 2004-10-13 | 6,035,300 | 26.95 | 27.11 | 26.55 | 26.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
