|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 6,035,300 | 26.95 | 27.11 | 26.55 | 26.63 | 00:00:00 | 2004-10-14 | 4,427,400 | 26.54 | 26.84 | 26.35 | 26.35 | 00:00:00 | 2004-10-15 | 6,314,900 | 26.54 | 26.97 | 26.41 | 26.68 | 00:00:00 | 2004-10-18 | 5,692,600 | 26.75 | 26.93 | 26.60 | 26.91 | 00:00:00 | 2004-10-19 | 7,232,300 | 26.88 | 26.88 | 26.55 | 26.70 | 00:00:00 | 2004-10-20 | 8,176,500 | 26.69 | 26.74 | 26.35 | 26.46 | 00:00:00 | 2004-10-21 | 15,395,300 | 26.46 | 26.50 | 25.34 | 25.68 | 00:00:00 | 2004-10-22 | 9,646,300 | 25.65 | 25.68 | 25.15 | 25.24 | 00:00:00 | 2004-10-25 | 9,921,500 | 24.94 | 25.10 | 24.67 | 24.99 | 00:00:00 | 2004-10-26 | 12,603,000 | 24.95 | 24.95 | 24.55 | 24.75 | 00:00:00 | 2004-10-27 | 8,199,500 | 24.70 | 25.18 | 24.55 | 24.96 | 00:00:00 | 2004-10-28 | 9,346,800 | 24.96 | 25.48 | 24.92 | 25.35 | 00:00:00 | 2004-10-29 | 10,184,100 | 25.42 | 25.57 | 25.26 | 25.26 | 00:00:00 | 2004-11-01 | 11,561,000 | 25.35 | 25.82 | 25.10 | 25.67 | 00:00:00 | 2004-11-02 | 9,707,100 | 25.46 | 25.95 | 25.46 | 25.52 | 00:00:00 | 2004-11-03 | 9,345,000 | 25.67 | 25.93 | 25.61 | 25.70 | 00:00:00 | 2004-11-04 | 9,677,700 | 25.83 | 26.22 | 25.74 | 26.12 | 00:00:00 | 2004-11-05 | 7,766,000 | 26.29 | 26.38 | 26.07 | 26.25 | 00:00:00 | 2004-11-08 | 7,086,500 | 26.34 | 26.44 | 26.12 | 26.29 | 00:00:00 | 2004-11-09 | 8,933,300 | 26.33 | 26.38 | 26.07 | 26.15 | 00:00:00 | 2004-11-10 | 9,268,500 | 26.30 | 26.32 | 25.86 | 25.97 | 00:00:00 | 2004-11-11 | 6,789,800 | 26.09 | 26.23 | 26.06 | 26.20 | 00:00:00 | 2004-11-12 | 8,800,100 | 26.10 | 26.70 | 26.08 | 26.67 | 00:00:00 | 2004-11-15 | 8,151,600 | 26.53 | 26.54 | 26.17 | 26.38 | 00:00:00 | 2004-11-16 | 8,812,600 | 26.43 | 26.52 | 26.00 | 26.13 | 00:00:00 | 2004-11-17 | 7,726,700 | 26.35 | 26.55 | 25.97 | 26.18 | 00:00:00 | 2004-11-18 | 6,710,200 | 26.20 | 26.27 | 26.01 | 26.11 | 00:00:00 | 2004-11-19 | 6,118,200 | 26.08 | 26.17 | 25.79 | 25.89 | 00:00:00 | 2004-11-22 | 11,150,400 | 25.96 | 26.13 | 25.48 | 25.52 | 00:00:00 | 2004-11-23 | 8,797,500 | 25.60 | 25.65 | 25.31 | 25.46 | 00:00:00 | 2004-11-24 | 7,999,200 | 25.28 | 25.37 | 25.15 | 25.36 | 00:00:00 | 2004-11-26 | 4,031,900 | 25.48 | 25.51 | 25.38 | 25.48 | 00:00:00 | 2004-11-29 | 7,119,100 | 25.48 | 25.57 | 25.31 | 25.35 | 00:00:00 | 2004-11-30 | 7,897,900 | 25.25 | 25.32 | 25.06 | 25.17 | 00:00:00 | 2004-12-01 | 11,809,900 | 25.40 | 25.89 | 25.31 | 25.78 | 00:00:00 | 2004-12-02 | 11,306,400 | 25.78 | 26.56 | 25.75 | 26.10 | 00:00:00 | 2004-12-03 | 7,107,100 | 26.08 | 26.15 | 25.70 | 25.81 | 00:00:00 | 2004-12-06 | 6,902,300 | 25.68 | 25.75 | 25.51 | 25.51 | 00:00:00 | 2004-12-07 | 7,740,800 | 25.62 | 25.75 | 25.39 | 25.41 | 00:00:00 | 2004-12-08 | 6,829,500 | 25.47 | 25.55 | 25.10 | 25.26 | 00:00:00 | 2004-12-09 | 9,116,300 | 25.00 | 25.25 | 24.98 | 25.02 | 00:00:00 | 2004-12-10 | 9,690,600 | 25.30 | 25.68 | 24.95 | 25.31 | 00:00:00 | 2004-12-13 | 8,964,900 | 25.57 | 25.89 | 25.43 | 25.76 | 00:00:00 | 2004-12-14 | 8,966,600 | 25.83 | 25.99 | 25.61 | 25.95 | 00:00:00 | 2004-12-15 | 9,830,000 | 25.99 | 26.00 | 25.38 | 25.68 | 00:00:00 | 2004-12-16 | 10,188,000 | 25.67 | 25.78 | 25.37 | 25.70 | 00:00:00 | 2004-12-17 | 13,022,500 | 25.70 | 25.91 | 25.60 | 25.70 | 00:00:00 | 2004-12-20 | 8,625,500 | 25.85 | 26.04 | 25.76 | 25.81 | 00:00:00 | 2004-12-21 | 7,423,600 | 25.88 | 26.03 | 25.82 | 25.90 | 00:00:00 | 2004-12-22 | 6,709,400 | 26.00 | 26.15 | 25.76 | 25.95 | 00:00:00 | 2004-12-23 | 4,246,800 | 25.93 | 26.07 | 25.90 | 26.03 | 00:00:00 | 2004-12-27 | 6,861,000 | 26.00 | 26.10 | 25.91 | 25.95 | 00:00:00 | 2004-12-28 | 4,403,000 | 25.91 | 26.17 | 25.91 | 26.05 | 00:00:00 | 2004-12-29 | 6,162,900 | 25.92 | 25.99 | 25.80 | 25.88 | 00:00:00 | 2004-12-30 | 5,605,100 | 25.98 | 25.99 | 25.75 | 25.76 | 00:00:00 | 2004-12-31 | 5,900,300 | 25.80 | 25.89 | 25.66 | 25.77 | 00:00:00 | 2005-01-03 | 9,900,500 | 25.98 | 25.98 | 25.56 | 25.59 | 00:00:00 | 2005-01-04 | 11,879,200 | 25.76 | 25.78 | 25.32 | 25.32 | 00:00:00 | 2005-01-05 | 11,064,500 | 25.43 | 25.79 | 25.42 | 25.44 | 00:00:00 | 2005-01-06 | 9,020,000 | 25.37 | 25.37 | 25.02 | 25.15 | 00:00:00 | 2005-01-07 | 10,108,100 | 25.25 | 25.38 | 25.06 | 25.08 | 00:00:00 | 2005-01-10 | 12,140,100 | 25.10 | 25.10 | 24.72 | 24.90 | 00:00:00 | 2005-01-11 | 11,070,400 | 24.89 | 24.92 | 24.57 | 24.65 | 00:00:00 | 2005-01-12 | 9,269,900 | 24.59 | 24.85 | 24.52 | 24.81 | 00:00:00 | 2005-01-13 | 11,323,300 | 24.72 | 24.81 | 24.29 | 24.43 | 00:00:00 | 2005-01-14 | 10,970,400 | 24.45 | 24.53 | 24.21 | 24.41 | 00:00:00 | 2005-01-18 | 14,034,300 | 24.39 | 24.94 | 24.39 | 24.88 | 00:00:00 | 2005-01-19 | 9,806,400 | 25.30 | 25.35 | 24.76 | 24.79 | 00:00:00 | 2005-01-20 | 12,288,900 | 24.78 | 24.89 | 24.47 | 24.47 | 00:00:00 | 2005-01-21 | 13,456,900 | 24.65 | 24.74 | 24.47 | 24.58 | 00:00:00 | 2005-01-24 | 8,915,500 | 24.67 | 25.01 | 24.52 | 24.54 | 00:00:00 | 2005-01-25 | 9,248,000 | 24.55 | 24.65 | 24.32 | 24.45 | 00:00:00 | 2005-01-26 | 12,349,800 | 24.70 | 24.89 | 24.37 | 24.58 | 00:00:00 | 2005-01-27 | 27,344,900 | 24.25 | 24.26 | 23.65 | 23.67 | 00:00:00 | 2005-01-28 | 17,247,500 | 23.51 | 23.69 | 23.33 | 23.62 | 00:00:00 | 2005-01-31 | 31,318,700 | 23.62 | 23.99 | 23.30 | 23.76 | 00:00:00 | 2005-02-01 | 20,128,200 | 24.00 | 24.07 | 23.76 | 23.92 | 00:00:00 | 2005-02-02 | 22,031,900 | 24.28 | 24.46 | 23.98 | 24.39 | 00:00:00 | 2005-02-03 | 15,574,800 | 24.74 | 24.80 | 24.47 | 24.62 | 00:00:00 | 2005-02-04 | 12,973,600 | 24.62 | 24.66 | 24.41 | 24.60 | 00:00:00 | 2005-02-07 | 7,713,800 | 24.60 | 24.62 | 24.33 | 24.47 | 00:00:00 | 2005-02-08 | 9,773,900 | 24.59 | 24.70 | 24.48 | 24.61 | 00:00:00 | 2005-02-09 | 8,204,800 | 24.67 | 24.69 | 24.37 | 24.38 | 00:00:00 | 2005-02-10 | 12,460,800 | 24.38 | 24.39 | 24.05 | 24.10 | 00:00:00 | 2005-02-11 | 10,894,100 | 24.10 | 24.41 | 23.95 | 24.26 | 00:00:00 | 2005-02-14 | 12,215,500 | 24.44 | 24.70 | 24.25 | 24.37 | 00:00:00 | 2005-02-15 | 9,088,000 | 24.45 | 24.74 | 24.37 | 24.52 | 00:00:00 | 2005-02-16 | 8,971,900 | 24.58 | 24.66 | 24.36 | 24.51 | 00:00:00 | 2005-02-17 | 10,717,400 | 24.52 | 24.53 | 24.17 | 24.25 | 00:00:00 | 2005-02-18 | 9,877,000 | 24.30 | 24.30 | 24.12 | 24.18 | 00:00:00 | 2005-02-22 | 12,080,100 | 24.28 | 24.50 | 24.00 | 24.03 | 00:00:00 | 2005-02-23 | 10,739,800 | 24.04 | 24.24 | 23.89 | 24.14 | 00:00:00 | 2005-02-24 | 6,385,200 | 24.08 | 24.25 | 23.99 | 24.16 | 00:00:00 | 2005-02-25 | 7,626,400 | 24.18 | 24.25 | 23.93 | 24.21 | 00:00:00 | 2005-02-28 | 8,285,800 | 24.22 | 24.22 | 24.00 | 24.06 | 00:00:00 | 2005-03-01 | 7,716,500 | 24.21 | 24.40 | 24.15 | 24.32 | 00:00:00 | 2005-03-02 | 6,291,700 | 24.32 | 24.48 | 24.21 | 24.32 | 00:00:00 | 2005-03-03 | 5,700,600 | 24.46 | 24.50 | 24.17 | 24.36 | 00:00:00 | 2005-03-04 | 5,707,500 | 24.54 | 24.62 | 24.37 | 24.49 | 00:00:00 | 2005-03-07 | 4,895,900 | 24.57 | 24.59 | 24.41 | 24.42 | 00:00:00 | 2005-03-08 | 6,246,300 | 24.45 | 24.53 | 24.13 | 24.17 | 00:00:00 | 2005-03-09 | 7,194,000 | 24.16 | 24.23 | 23.96 | 24.10 | 00:00:00 | 2005-03-10 | 5,796,900 | 24.19 | 24.30 | 24.06 | 24.12 | 00:00:00 | 2005-03-11 | 6,167,200 | 24.17 | 24.27 | 23.96 | 24.00 | 00:00:00 | 2005-03-14 | 7,238,100 | 24.00 | 24.15 | 23.96 | 24.09 | 00:00:00 | 2005-03-15 | 9,450,400 | 24.19 | 24.19 | 23.65 | 23.66 | 00:00:00 | 2005-03-16 | 11,154,900 | 23.60 | 23.76 | 23.36 | 23.42 | 00:00:00 | 2005-03-17 | 6,744,600 | 23.47 | 23.52 | 23.23 | 23.40 | 00:00:00 | 2005-03-18 | 14,731,000 | 23.41 | 23.50 | 23.01 | 23.35 | 00:00:00 | 2005-03-21 | 7,356,400 | 23.28 | 23.39 | 23.08 | 23.21 | 00:00:00 | 2005-03-22 | 7,443,500 | 23.24 | 23.35 | 22.99 | 23.04 | 00:00:00 | 2005-03-23 | 13,153,600 | 23.24 | 23.69 | 23.10 | 23.40 | 00:00:00 | 2005-03-24 | 5,913,400 | 23.40 | 23.48 | 23.25 | 23.30 | 00:00:00 | 2005-03-28 | 8,759,400 | 23.40 | 23.88 | 23.35 | 23.49 | 00:00:00 | 2005-03-29 | 9,632,500 | 23.49 | 23.74 | 23.29 | 23.33 | 00:00:00 | 2005-03-30 | 8,782,000 | 23.40 | 23.73 | 23.35 | 23.70 | 00:00:00 | 2005-03-31 | 9,456,100 | 23.76 | 23.80 | 23.60 | 23.69 | 00:00:00 | 2005-04-01 | 10,528,800 | 23.78 | 23.92 | 23.45 | 23.66 | 00:00:00 | 2005-04-04 | 11,261,600 | 23.78 | 23.99 | 23.62 | 23.91 | 00:00:00 | 2005-04-05 | 16,597,100 | 24.11 | 24.33 | 24.02 | 24.20 | 00:00:00 | 2005-04-06 | 10,597,800 | 24.18 | 24.19 | 23.79 | 23.91 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|