|
 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 | | 2005-04-06 | 10,597,800 | 24.18 | 24.19 | 23.79 | 23.91 | 00:00:00 | | 2005-04-07 | 12,092,200 | 23.95 | 24.15 | 23.83 | 23.84 | 00:00:00 | | 2005-04-08 | 11,733,100 | 23.92 | 24.05 | 23.68 | 23.75 | 00:00:00 | | 2005-04-11 | 6,828,300 | 23.83 | 23.86 | 23.68 | 23.83 | 00:00:00 | | 2005-04-12 | 9,446,400 | 23.82 | 23.98 | 23.68 | 23.89 | 00:00:00 | | 2005-04-13 | 8,990,800 | 23.82 | 23.97 | 23.71 | 23.83 | 00:00:00 | | 2005-04-14 | 8,815,700 | 23.92 | 24.07 | 23.64 | 23.65 | 00:00:00 | | 2005-04-15 | 11,558,400 | 23.61 | 23.65 | 22.90 | 23.00 | 00:00:00 | | 2005-04-18 | 14,547,800 | 23.35 | 23.39 | 23.16 | 23.21 | 00:00:00 | | 2005-04-19 | 9,919,300 | 23.20 | 23.33 | 23.11 | 23.20 | 00:00:00 | | 2005-04-20 | 8,302,000 | 23.15 | 23.28 | 22.91 | 22.96 | 00:00:00 | | 2005-04-21 | 7,970,200 | 23.15 | 23.29 | 23.01 | 23.18 | 00:00:00 | | 2005-04-22 | 7,675,200 | 23.19 | 23.28 | 22.78 | 23.20 | 00:00:00 | | 2005-04-25 | 9,341,300 | 23.55 | 23.60 | 23.26 | 23.32 | 00:00:00 | | 2005-04-26 | 9,333,300 | 23.37 | 23.37 | 23.16 | 23.16 | 00:00:00 | | 2005-04-27 | 12,324,500 | 23.13 | 23.60 | 23.10 | 23.44 | 00:00:00 | | 2005-04-28 | 13,179,800 | 23.20 | 23.68 | 23.20 | 23.52 | 00:00:00 | | 2005-04-29 | 14,373,300 | 23.65 | 23.86 | 23.54 | 23.80 | 00:00:00 | | 2005-05-02 | 14,722,200 | 23.95 | 24.03 | 23.78 | 23.78 | 00:00:00 | | 2005-05-03 | 12,351,000 | 23.88 | 23.98 | 23.72 | 23.80 | 00:00:00 | | 2005-05-04 | 8,494,900 | 23.78 | 23.92 | 23.71 | 23.80 | 00:00:00 | | 2005-05-05 | 9,120,500 | 23.76 | 23.81 | 23.47 | 23.68 | 00:00:00 | | 2005-05-06 | 7,169,800 | 23.73 | 23.80 | 23.45 | 23.62 | 00:00:00 | | 2005-05-09 | 5,754,400 | 23.55 | 23.69 | 23.42 | 23.58 | 00:00:00 | | 2005-05-10 | 6,177,100 | 23.42 | 23.59 | 23.37 | 23.45 | 00:00:00 | | 2005-05-11 | 7,750,000 | 23.37 | 23.42 | 23.06 | 23.30 | 00:00:00 | | 2005-05-12 | 5,909,200 | 23.40 | 23.50 | 23.21 | 23.25 | 00:00:00 | | 2005-05-13 | 7,247,900 | 23.42 | 23.42 | 23.03 | 23.08 | 00:00:00 | | 2005-05-16 | 5,835,000 | 23.16 | 23.38 | 23.10 | 23.35 | 00:00:00 | | 2005-05-17 | 6,955,500 | 23.21 | 23.49 | 23.15 | 23.49 | 00:00:00 | | 2005-05-18 | 13,096,200 | 23.50 | 23.73 | 23.50 | 23.68 | 00:00:00 | | 2005-05-19 | 8,415,200 | 23.78 | 23.79 | 23.61 | 23.73 | 00:00:00 | | 2005-05-20 | 11,885,200 | 23.73 | 23.76 | 23.52 | 23.63 | 00:00:00 | | 2005-05-23 | 11,496,700 | 23.58 | 23.77 | 23.58 | 23.70 | 00:00:00 | | 2005-05-24 | 7,452,800 | 23.62 | 23.68 | 23.54 | 23.61 | 00:00:00 | | 2005-05-25 | 6,194,500 | 23.52 | 23.64 | 23.50 | 23.55 | 00:00:00 | | 2005-05-26 | 6,169,300 | 23.62 | 23.75 | 23.56 | 23.65 | 00:00:00 | | 2005-05-27 | 4,916,300 | 23.73 | 23.73 | 23.55 | 23.67 | 00:00:00 | | 2005-05-31 | 10,498,900 | 23.55 | 23.66 | 23.35 | 23.38 | 00:00:00 | | 2005-06-01 | 14,260,100 | 23.24 | 23.40 | 23.20 | 23.28 | 00:00:00 | | 2005-06-02 | 9,821,000 | 23.30 | 23.44 | 23.10 | 23.42 | 00:00:00 | | 2005-06-03 | 8,568,500 | 23.34 | 23.42 | 23.24 | 23.34 | 00:00:00 | | 2005-06-06 | 6,220,000 | 23.30 | 23.38 | 23.25 | 23.30 | 00:00:00 | | 2005-06-07 | 9,307,300 | 23.30 | 23.60 | 23.28 | 23.44 | 00:00:00 | | 2005-06-08 | 5,584,800 | 23.49 | 23.59 | 23.37 | 23.54 | 00:00:00 | | 2005-06-09 | 7,054,700 | 23.57 | 23.59 | 23.35 | 23.41 | 00:00:00 | | 2005-06-10 | 7,902,700 | 23.49 | 23.67 | 23.40 | 23.63 | 00:00:00 | | 2005-06-13 | 12,859,600 | 23.58 | 23.91 | 23.54 | 23.91 | 00:00:00 | | 2005-06-14 | 7,216,500 | 23.92 | 23.99 | 23.85 | 23.90 | 00:00:00 | | 2005-06-15 | 9,837,600 | 23.92 | 24.02 | 23.75 | 24.01 | 00:00:00 | | 2005-06-16 | 8,220,500 | 24.10 | 24.11 | 23.80 | 23.95 | 00:00:00 | | 2005-06-17 | 12,119,800 | 24.19 | 24.19 | 23.91 | 24.02 | 00:00:00 | | 2005-06-20 | 8,078,200 | 23.92 | 24.09 | 23.90 | 24.07 | 00:00:00 | | 2005-06-21 | 7,000,500 | 24.07 | 24.07 | 23.83 | 23.87 | 00:00:00 | | 2005-06-22 | 7,401,300 | 23.99 | 24.10 | 23.74 | 23.78 | 00:00:00 | | 2005-06-23 | 7,420,500 | 23.76 | 23.85 | 23.56 | 23.66 | 00:00:00 | | 2005-06-24 | 7,671,800 | 23.67 | 23.78 | 23.50 | 23.50 | 00:00:00 | | 2005-06-27 | 7,002,400 | 23.42 | 23.70 | 23.40 | 23.57 | 00:00:00 | | 2005-06-28 | 7,705,900 | 23.70 | 23.74 | 23.50 | 23.70 | 00:00:00 | | 2005-06-29 | 10,554,500 | 23.83 | 24.07 | 23.75 | 23.94 | 00:00:00 | | 2005-06-30 | 11,424,300 | 23.85 | 23.95 | 23.70 | 23.75 | 00:00:00 | | 2005-07-01 | 10,974,500 | 23.88 | 24.13 | 23.83 | 23.93 | 00:00:00 | | 2005-07-05 | 11,079,600 | 23.92 | 24.28 | 23.86 | 24.10 | 00:00:00 | | 2005-07-06 | 10,154,300 | 23.84 | 23.88 | 23.56 | 23.61 | 00:00:00 | | 2005-07-07 | 8,297,400 | 23.47 | 23.52 | 23.20 | 23.36 | 00:00:00 | | 2005-07-08 | 9,528,500 | 23.36 | 23.68 | 23.31 | 23.57 | 00:00:00 | | 2005-07-11 | 11,227,400 | 23.74 | 23.82 | 23.61 | 23.79 | 00:00:00 | | 2005-07-12 | 15,167,900 | 23.71 | 23.91 | 23.65 | 23.88 | 00:00:00 | | 2005-07-13 | 8,148,400 | 23.85 | 23.96 | 23.80 | 23.89 | 00:00:00 | | 2005-07-14 | 10,921,400 | 23.99 | 24.12 | 23.92 | 24.10 | 00:00:00 | | 2005-07-15 | 9,382,800 | 24.10 | 24.17 | 24.01 | 24.12 | 00:00:00 | | 2005-07-18 | 7,874,000 | 24.04 | 24.05 | 23.75 | 23.84 | 00:00:00 | | 2005-07-19 | 7,811,900 | 23.85 | 24.04 | 23.58 | 23.79 | 00:00:00 | | 2005-07-20 | 11,960,900 | 23.78 | 23.85 | 23.58 | 23.80 | 00:00:00 | | 2005-07-21 | 12,169,200 | 23.95 | 23.98 | 23.56 | 23.71 | 00:00:00 | | 2005-07-22 | 10,228,200 | 23.77 | 23.95 | 23.60 | 23.72 | 00:00:00 | | 2005-07-25 | 10,248,600 | 23.84 | 24.06 | 23.72 | 23.83 | 00:00:00 | | 2005-07-26 | 12,273,500 | 23.90 | 24.16 | 23.85 | 24.04 | 00:00:00 | | 2005-07-27 | 12,264,800 | 24.12 | 24.31 | 24.08 | 24.31 | 00:00:00 | | 2005-07-28 | 18,047,000 | 24.42 | 24.78 | 24.41 | 24.73 | 00:00:00 | | 2005-07-29 | 11,899,000 | 24.58 | 24.72 | 24.45 | 24.45 | 00:00:00 | | 2005-08-01 | 9,129,000 | 24.59 | 24.63 | 24.33 | 24.47 | 00:00:00 | | 2005-08-02 | 12,705,500 | 24.47 | 24.88 | 24.47 | 24.66 | 00:00:00 | | 2005-08-03 | 9,917,300 | 24.66 | 24.97 | 24.60 | 24.97 | 00:00:00 | | 2005-08-04 | 8,967,200 | 24.85 | 24.92 | 24.63 | 24.74 | 00:00:00 | | 2005-08-05 | 8,525,100 | 24.74 | 24.75 | 24.43 | 24.61 | 00:00:00 | | 2005-08-08 | 7,823,800 | 24.62 | 24.64 | 24.39 | 24.47 | 00:00:00 | | 2005-08-09 | 8,492,600 | 24.59 | 24.68 | 24.44 | 24.54 | 00:00:00 | | 2005-08-10 | 10,421,700 | 24.64 | 24.93 | 24.57 | 24.65 | 00:00:00 | | 2005-08-11 | 7,100,100 | 24.66 | 24.78 | 24.51 | 24.74 | 00:00:00 | | 2005-08-12 | 10,561,100 | 24.74 | 24.77 | 24.35 | 24.46 | 00:00:00 | | 2005-08-15 | 8,594,700 | 24.40 | 24.52 | 24.23 | 24.46 | 00:00:00 | | 2005-08-16 | 10,278,700 | 24.53 | 24.53 | 24.04 | 24.26 | 00:00:00 | | 2005-08-17 | 6,909,700 | 24.49 | 24.49 | 24.09 | 24.21 | 00:00:00 | | 2005-08-18 | 7,425,000 | 24.08 | 24.15 | 23.96 | 24.05 | 00:00:00 | | 2005-08-19 | 7,342,500 | 24.10 | 24.15 | 24.00 | 24.14 | 00:00:00 | | 2005-08-22 | 7,768,100 | 24.14 | 24.25 | 24.00 | 24.03 | 00:00:00 | | 2005-08-23 | 7,361,400 | 24.11 | 24.30 | 24.00 | 24.20 | 00:00:00 | | 2005-08-24 | 8,935,300 | 24.18 | 24.23 | 23.88 | 23.91 | 00:00:00 | | 2005-08-25 | 8,583,400 | 23.91 | 24.07 | 23.77 | 23.88 | 00:00:00 | | 2005-08-26 | 7,593,800 | 23.85 | 23.91 | 23.58 | 23.71 | 00:00:00 | | 2005-08-29 | 5,941,400 | 23.60 | 23.89 | 23.56 | 23.83 | 00:00:00 | | 2005-08-30 | 6,921,000 | 23.73 | 23.83 | 23.59 | 23.81 | 00:00:00 | | 2005-08-31 | 10,452,900 | 23.77 | 24.08 | 23.62 | 24.08 | 00:00:00 | | 2005-09-01 | 8,933,700 | 24.03 | 24.16 | 23.90 | 24.02 | 00:00:00 | | 2005-09-02 | 6,990,900 | 24.11 | 24.11 | 23.87 | 23.87 | 00:00:00 | | 2005-09-06 | 8,700,400 | 24.00 | 24.24 | 23.96 | 24.24 | 00:00:00 | | 2005-09-07 | 8,884,100 | 24.17 | 24.20 | 24.00 | 24.08 | 00:00:00 | | 2005-09-08 | 7,885,300 | 24.13 | 24.13 | 23.93 | 24.01 | 00:00:00 | | 2005-09-09 | 9,393,000 | 23.99 | 24.12 | 23.94 | 24.05 | 00:00:00 | | 2005-09-12 | 12,209,700 | 23.99 | 24.02 | 23.82 | 23.82 | 00:00:00 | | 2005-09-13 | 11,556,500 | 23.88 | 23.89 | 23.67 | 23.79 | 00:00:00 | | 2005-09-14 | 9,645,000 | 23.79 | 23.92 | 23.60 | 23.69 | 00:00:00 | | 2005-09-15 | 10,225,400 | 23.80 | 24.04 | 23.68 | 23.91 | 00:00:00 | | 2005-09-16 | 19,192,600 | 24.02 | 24.36 | 23.87 | 24.23 | 00:00:00 | | 2005-09-19 | 12,688,900 | 24.02 | 24.18 | 24.00 | 24.06 | 00:00:00 | | 2005-09-20 | 11,790,500 | 24.11 | 24.24 | 24.05 | 24.08 | 00:00:00 | | 2005-09-21 | 11,758,800 | 24.02 | 24.16 | 23.94 | 23.94 | 00:00:00 | | 2005-09-22 | 10,009,600 | 23.97 | 24.04 | 23.70 | 23.83 | 00:00:00 | | 2005-09-23 | 8,820,100 | 23.80 | 24.00 | 23.75 | 23.77 | 00:00:00 | | 2005-09-26 | 8,434,200 | 23.91 | 23.93 | 23.59 | 23.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
