|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 8,434,200 | 23.91 | 23.93 | 23.59 | 23.84 | 00:00:00 | | 2005-09-27 | 8,169,500 | 23.85 | 23.85 | 23.60 | 23.64 | 00:00:00 | | 2005-09-28 | 10,360,300 | 23.73 | 24.03 | 23.60 | 23.90 | 00:00:00 | | 2005-09-29 | 16,578,300 | 23.87 | 23.90 | 23.50 | 23.72 | 00:00:00 | | 2005-09-30 | 13,980,600 | 23.63 | 24.10 | 23.60 | 23.97 | 00:00:00 | | 2005-10-03 | 12,843,400 | 23.92 | 24.14 | 23.80 | 23.96 | 00:00:00 | | 2005-10-04 | 11,955,500 | 24.08 | 24.08 | 23.92 | 23.96 | 00:00:00 | | 2005-10-05 | 17,215,100 | 23.61 | 23.69 | 23.25 | 23.32 | 00:00:00 | | 2005-10-06 | 14,611,800 | 23.33 | 23.57 | 23.00 | 23.09 | 00:00:00 | | 2005-10-07 | 14,824,600 | 23.15 | 23.21 | 22.75 | 22.75 | 00:00:00 | | 2005-10-10 | 9,411,300 | 23.11 | 23.78 | 22.67 | 22.76 | 00:00:00 | | 2005-10-11 | 12,264,400 | 22.74 | 22.77 | 22.46 | 22.56 | 00:00:00 | | 2005-10-12 | 11,519,200 | 22.46 | 22.54 | 22.30 | 22.31 | 00:00:00 | | 2005-10-13 | 13,386,900 | 22.29 | 22.37 | 21.79 | 22.25 | 00:00:00 | | 2005-10-14 | 14,806,700 | 22.25 | 22.36 | 22.04 | 22.20 | 00:00:00 | | 2005-10-17 | 12,171,400 | 22.13 | 22.25 | 22.00 | 22.20 | 00:00:00 | | 2005-10-18 | 10,878,500 | 22.19 | 22.26 | 22.07 | 22.10 | 00:00:00 | | 2005-10-19 | 16,111,100 | 22.10 | 22.59 | 22.10 | 22.41 | 00:00:00 | | 2005-10-20 | 21,436,800 | 22.95 | 23.14 | 22.53 | 22.54 | 00:00:00 | | 2005-10-21 | 22,884,100 | 23.00 | 23.25 | 22.90 | 23.00 | 00:00:00 | | 2005-10-24 | 20,736,400 | 23.20 | 23.60 | 23.13 | 23.59 | 00:00:00 | | 2005-10-25 | 13,466,500 | 23.52 | 23.78 | 23.48 | 23.69 | 00:00:00 | | 2005-10-26 | 12,297,800 | 23.70 | 23.83 | 23.62 | 23.65 | 00:00:00 | | 2005-10-27 | 11,232,900 | 23.65 | 23.75 | 23.59 | 23.70 | 00:00:00 | | 2005-10-28 | 11,557,900 | 23.55 | 23.96 | 23.51 | 23.89 | 00:00:00 | | 2005-10-31 | 17,243,100 | 23.85 | 24.00 | 23.72 | 23.85 | 00:00:00 | | 2005-11-01 | 18,368,700 | 23.86 | 23.86 | 23.60 | 23.78 | 00:00:00 | | 2005-11-02 | 11,023,500 | 23.88 | 23.97 | 23.79 | 23.91 | 00:00:00 | | 2005-11-03 | 22,700,600 | 24.05 | 24.05 | 23.36 | 23.52 | 00:00:00 | | 2005-11-04 | 10,434,000 | 23.60 | 23.74 | 23.35 | 23.66 | 00:00:00 | | 2005-11-07 | 12,785,300 | 23.64 | 23.68 | 23.35 | 23.41 | 00:00:00 | | 2005-11-08 | 10,880,300 | 23.40 | 23.69 | 23.35 | 23.60 | 00:00:00 | | 2005-11-09 | 9,526,600 | 23.54 | 23.74 | 23.48 | 23.60 | 00:00:00 | | 2005-11-10 | 10,862,800 | 23.60 | 23.97 | 23.58 | 23.89 | 00:00:00 | | 2005-11-11 | 14,804,500 | 23.86 | 24.00 | 23.83 | 23.95 | 00:00:00 | | 2005-11-14 | 11,626,100 | 24.00 | 24.10 | 23.90 | 23.95 | 00:00:00 | | 2005-11-15 | 20,624,900 | 23.95 | 24.09 | 23.76 | 23.89 | 00:00:00 | | 2005-11-16 | 15,785,700 | 23.89 | 24.05 | 23.75 | 23.82 | 00:00:00 | | 2005-11-17 | 10,744,100 | 23.75 | 24.25 | 23.75 | 24.17 | 00:00:00 | | 2005-11-18 | 19,830,400 | 24.28 | 24.58 | 24.25 | 24.38 | 00:00:00 | | 2005-11-21 | 18,553,000 | 24.34 | 24.47 | 24.00 | 24.37 | 00:00:00 | | 2005-11-22 | 20,685,700 | 24.39 | 24.86 | 24.39 | 24.77 | 00:00:00 | | 2005-11-23 | 12,159,900 | 24.68 | 24.83 | 24.66 | 24.68 | 00:00:00 | | 2005-11-25 | 5,196,200 | 24.68 | 24.99 | 24.66 | 24.77 | 00:00:00 | | 2005-11-28 | 24,088,700 | 24.95 | 25.37 | 24.77 | 25.08 | 00:00:00 | | 2005-11-29 | 16,684,100 | 25.25 | 25.50 | 25.02 | 25.05 | 00:00:00 | | 2005-11-30 | 19,505,200 | 24.95 | 25.35 | 24.80 | 24.91 | 00:00:00 | | 2005-12-01 | 13,957,900 | 25.15 | 25.52 | 25.00 | 25.30 | 00:00:00 | | 2005-12-02 | 14,099,400 | 25.30 | 25.34 | 25.00 | 25.07 | 00:00:00 | | 2005-12-05 | 18,996,700 | 25.07 | 25.46 | 25.06 | 25.29 | 00:00:00 | | 2005-12-06 | 17,927,700 | 25.60 | 25.60 | 25.15 | 25.20 | 00:00:00 | | 2005-12-07 | 10,262,900 | 25.11 | 25.25 | 24.88 | 25.09 | 00:00:00 | | 2005-12-08 | 12,886,500 | 25.03 | 25.16 | 24.69 | 24.85 | 00:00:00 | | 2005-12-09 | 7,720,000 | 25.00 | 25.04 | 24.77 | 24.90 | 00:00:00 | | 2005-12-12 | 9,141,900 | 24.88 | 24.97 | 24.73 | 24.86 | 00:00:00 | | 2005-12-13 | 13,201,300 | 24.70 | 25.15 | 24.64 | 25.02 | 00:00:00 | | 2005-12-14 | 10,324,500 | 25.01 | 25.03 | 24.73 | 24.87 | 00:00:00 | | 2005-12-15 | 14,702,600 | 24.87 | 24.90 | 24.67 | 24.85 | 00:00:00 | | 2005-12-16 | 15,666,500 | 24.97 | 25.26 | 24.82 | 24.96 | 00:00:00 | | 2005-12-19 | 10,363,700 | 24.76 | 24.96 | 24.70 | 24.83 | 00:00:00 | | 2005-12-20 | 12,507,800 | 24.63 | 24.75 | 24.55 | 24.65 | 00:00:00 | | 2005-12-21 | 14,071,300 | 24.55 | 24.74 | 24.34 | 24.45 | 00:00:00 | | 2005-12-22 | 11,956,700 | 24.32 | 24.69 | 24.31 | 24.58 | 00:00:00 | | 2005-12-23 | 7,000,100 | 24.56 | 24.77 | 24.45 | 24.63 | 00:00:00 | | 2005-12-27 | 8,322,600 | 24.80 | 24.81 | 24.56 | 24.63 | 00:00:00 | | 2005-12-28 | 10,703,400 | 24.74 | 24.75 | 24.60 | 24.62 | 00:00:00 | | 2005-12-29 | 9,045,600 | 24.62 | 24.85 | 24.57 | 24.62 | 00:00:00 | | 2005-12-30 | 10,990,400 | 24.46 | 24.55 | 24.28 | 24.49 | 00:00:00 | | 2006-01-03 | 16,350,500 | 24.49 | 24.87 | 24.24 | 24.71 | 00:00:00 | | 2006-01-04 | 14,824,800 | 24.66 | 25.06 | 24.64 | 24.89 | 00:00:00 | | 2006-01-05 | 10,802,900 | 24.91 | 25.10 | 24.90 | 24.95 | 00:00:00 | | 2006-01-06 | 11,802,600 | 24.80 | 25.03 | 24.60 | 24.93 | 00:00:00 | | 2006-01-09 | 18,037,700 | 24.78 | 25.12 | 24.69 | 25.02 | 00:00:00 | | 2006-01-10 | 10,713,400 | 24.95 | 24.98 | 24.73 | 24.87 | 00:00:00 | | 2006-01-11 | 11,400,400 | 24.87 | 25.09 | 24.76 | 25.07 | 00:00:00 | | 2006-01-12 | 13,113,000 | 25.12 | 25.20 | 24.87 | 24.96 | 00:00:00 | | 2006-01-13 | 10,137,700 | 24.98 | 25.08 | 24.81 | 24.99 | 00:00:00 | | 2006-01-17 | 9,102,600 | 24.80 | 24.89 | 24.62 | 24.84 | 00:00:00 | | 2006-01-18 | 12,442,900 | 24.70 | 24.87 | 24.66 | 24.82 | 00:00:00 | | 2006-01-19 | 10,346,800 | 24.82 | 24.98 | 24.82 | 24.90 | 00:00:00 | | 2006-01-20 | 13,527,100 | 24.75 | 24.87 | 24.61 | 24.71 | 00:00:00 | | 2006-01-23 | 10,938,100 | 24.68 | 24.75 | 24.39 | 24.45 | 00:00:00 | | 2006-01-24 | 9,999,600 | 24.50 | 25.00 | 24.50 | 24.66 | 00:00:00 | | 2006-01-25 | 15,592,300 | 24.53 | 25.23 | 24.52 | 25.21 | 00:00:00 | | 2006-01-26 | 15,638,100 | 25.39 | 25.66 | 25.26 | 25.51 | 00:00:00 | | 2006-01-27 | 16,098,700 | 25.62 | 26.00 | 25.52 | 25.89 | 00:00:00 | | 2006-01-30 | 13,101,800 | 25.87 | 26.16 | 25.85 | 26.05 | 00:00:00 | | 2006-01-31 | 16,168,800 | 26.06 | 26.21 | 25.87 | 25.95 | 00:00:00 | | 2006-02-01 | 18,626,900 | 26.00 | 26.61 | 25.89 | 26.55 | 00:00:00 | | 2006-02-02 | 14,939,000 | 26.75 | 26.76 | 26.30 | 26.52 | 00:00:00 | | 2006-02-03 | 21,797,800 | 26.52 | 26.93 | 26.40 | 26.79 | 00:00:00 | | 2006-02-06 | 17,962,900 | 26.80 | 27.12 | 26.74 | 27.05 | 00:00:00 | | 2006-02-07 | 14,165,700 | 27.12 | 27.21 | 26.77 | 26.92 | 00:00:00 | | 2006-02-08 | 13,627,600 | 26.93 | 27.14 | 26.67 | 27.13 | 00:00:00 | | 2006-02-09 | 14,174,200 | 27.30 | 27.39 | 27.02 | 27.13 | 00:00:00 | | 2006-02-10 | 16,476,400 | 27.03 | 27.62 | 27.01 | 27.48 | 00:00:00 | | 2006-02-13 | 16,690,800 | 27.60 | 27.82 | 27.45 | 27.65 | 00:00:00 | | 2006-02-14 | 23,060,000 | 27.66 | 28.82 | 27.66 | 28.29 | 00:00:00 | | 2006-02-15 | 14,123,800 | 28.12 | 28.39 | 27.93 | 28.32 | 00:00:00 | | 2006-02-16 | 14,127,900 | 28.50 | 28.65 | 28.22 | 28.45 | 00:00:00 | | 2006-02-17 | 15,812,700 | 28.50 | 28.55 | 28.17 | 28.28 | 00:00:00 | | 2006-02-21 | 13,868,500 | 28.25 | 28.47 | 28.13 | 28.15 | 00:00:00 | | 2006-02-22 | 9,494,100 | 28.37 | 28.37 | 28.06 | 28.25 | 00:00:00 | | 2006-02-23 | 11,205,500 | 28.14 | 28.22 | 27.75 | 27.94 | 00:00:00 | | 2006-02-24 | 13,175,100 | 27.96 | 28.07 | 27.42 | 27.57 | 00:00:00 | | 2006-02-27 | 11,821,000 | 27.52 | 27.98 | 27.48 | 27.77 | 00:00:00 | | 2006-02-28 | 10,429,500 | 27.65 | 27.77 | 27.54 | 27.59 | 00:00:00 | | 2006-03-01 | 13,455,300 | 27.60 | 28.18 | 27.60 | 28.09 | 00:00:00 | | 2006-03-02 | 14,677,300 | 28.09 | 28.39 | 27.96 | 28.28 | 00:00:00 | | 2006-03-03 | 10,971,000 | 28.19 | 28.20 | 27.85 | 27.99 | 00:00:00 | | 2006-03-06 | 62,623,900 | 27.34 | 27.70 | 26.78 | 27.02 | 00:00:00 | | 2006-03-07 | 40,720,900 | 27.02 | 27.02 | 26.11 | 26.53 | 00:00:00 | | 2006-03-08 | 21,259,700 | 26.75 | 26.82 | 26.34 | 26.79 | 00:00:00 | | 2006-03-09 | 20,351,500 | 26.80 | 27.14 | 26.78 | 26.95 | 00:00:00 | | 2006-03-10 | 29,054,400 | 26.99 | 27.25 | 26.81 | 27.23 | 00:00:00 | | 2006-03-13 | 21,282,800 | 27.24 | 27.39 | 27.07 | 27.12 | 00:00:00 | | 2006-03-14 | 19,076,100 | 27.12 | 27.41 | 27.08 | 27.32 | 00:00:00 | | 2006-03-15 | 9,808,900 | 27.24 | 27.35 | 27.00 | 27.31 | 00:00:00 | | 2006-03-16 | 18,302,200 | 27.18 | 27.35 | 26.88 | 27.11 | 00:00:00 | | 2006-03-17 | 21,617,800 | 27.20 | 27.25 | 26.87 | 27.00 | 00:00:00 | | 2006-03-20 | 14,822,800 | 27.16 | 27.16 | 26.70 | 26.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
