|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 14,822,800 | 27.16 | 27.16 | 26.70 | 26.82 | 00:00:00 | | 2006-03-21 | 16,658,800 | 26.82 | 26.86 | 26.59 | 26.72 | 00:00:00 | | 2006-03-22 | 17,601,400 | 26.32 | 26.95 | 26.32 | 26.92 | 00:00:00 | | 2006-03-23 | 23,436,300 | 26.92 | 27.01 | 26.90 | 27.00 | 00:00:00 | | 2006-03-24 | 28,412,500 | 27.10 | 27.40 | 27.08 | 27.37 | 00:00:00 | | 2006-03-27 | 18,772,800 | 27.37 | 27.42 | 27.28 | 27.31 | 00:00:00 | | 2006-03-28 | 17,855,100 | 27.25 | 27.40 | 26.94 | 27.02 | 00:00:00 | | 2006-03-29 | 12,516,300 | 27.04 | 27.41 | 27.04 | 27.26 | 00:00:00 | | 2006-03-30 | 17,119,700 | 27.26 | 27.37 | 27.00 | 27.02 | 00:00:00 | | 2006-03-31 | 14,832,800 | 27.03 | 27.29 | 27.02 | 27.04 | 00:00:00 | | 2006-04-03 | 15,279,100 | 27.23 | 27.24 | 26.93 | 26.95 | 00:00:00 | | 2006-04-04 | 10,970,600 | 27.01 | 27.25 | 26.96 | 27.12 | 00:00:00 | | 2006-04-05 | 18,130,000 | 26.98 | 27.19 | 26.98 | 27.09 | 00:00:00 | | 2006-04-06 | 17,838,200 | 26.75 | 26.96 | 26.33 | 26.45 | 00:00:00 | | 2006-04-07 | 22,009,100 | 26.46 | 26.53 | 26.11 | 26.16 | 00:00:00 | | 2006-04-10 | 10,113,800 | 26.18 | 26.19 | 25.93 | 26.03 | 00:00:00 | | 2006-04-11 | 16,858,800 | 25.98 | 26.12 | 25.54 | 25.78 | 00:00:00 | | 2006-04-12 | 14,438,600 | 26.00 | 26.00 | 25.48 | 25.62 | 00:00:00 | | 2006-04-13 | 13,632,500 | 25.58 | 25.68 | 25.44 | 25.58 | 00:00:00 | | 2006-04-17 | 7,822,400 | 25.60 | 25.72 | 25.34 | 25.43 | 00:00:00 | | 2006-04-18 | 15,625,700 | 25.55 | 26.02 | 25.45 | 25.94 | 00:00:00 | | 2006-04-19 | 13,620,600 | 25.80 | 26.08 | 25.50 | 25.75 | 00:00:00 | | 2006-04-20 | 15,946,900 | 25.75 | 25.78 | 25.34 | 25.34 | 00:00:00 | | 2006-04-21 | 15,300,200 | 25.54 | 25.65 | 25.30 | 25.35 | 00:00:00 | | 2006-04-24 | 15,170,900 | 25.35 | 25.56 | 25.15 | 25.53 | 00:00:00 | | 2006-04-25 | 24,008,800 | 25.97 | 26.04 | 25.45 | 25.60 | 00:00:00 | | 2006-04-26 | 23,518,800 | 25.77 | 26.35 | 25.70 | 26.16 | 00:00:00 | | 2006-04-27 | 13,090,900 | 26.16 | 26.46 | 26.00 | 26.38 | 00:00:00 | | 2006-04-28 | 14,346,300 | 26.38 | 26.45 | 26.12 | 26.21 | 00:00:00 | | 2006-05-01 | 10,587,900 | 26.39 | 26.46 | 26.10 | 26.16 | 00:00:00 | | 2006-05-02 | 11,649,800 | 26.33 | 26.34 | 26.12 | 26.16 | 00:00:00 | | 2006-05-03 | 9,909,000 | 26.16 | 26.23 | 25.87 | 25.99 | 00:00:00 | | 2006-05-04 | 10,126,000 | 26.20 | 26.20 | 25.85 | 25.92 | 00:00:00 | | 2006-05-05 | 10,324,600 | 26.14 | 26.15 | 25.87 | 25.97 | 00:00:00 | | 2006-05-08 | 12,332,200 | 26.10 | 26.25 | 25.95 | 26.14 | 00:00:00 | | 2006-05-09 | 10,193,700 | 26.14 | 26.34 | 26.05 | 26.31 | 00:00:00 | | 2006-05-10 | 11,631,000 | 26.31 | 26.38 | 26.03 | 26.17 | 00:00:00 | | 2006-05-11 | 15,122,800 | 26.17 | 26.31 | 25.93 | 26.11 | 00:00:00 | | 2006-05-12 | 12,993,200 | 26.11 | 26.14 | 25.62 | 25.62 | 00:00:00 | | 2006-05-15 | 12,266,900 | 25.69 | 25.84 | 25.50 | 25.79 | 00:00:00 | | 2006-05-16 | 8,683,700 | 25.84 | 25.89 | 25.59 | 25.77 | 00:00:00 | | 2006-05-17 | 17,576,100 | 25.67 | 25.68 | 24.91 | 25.10 | 00:00:00 | | 2006-05-18 | 16,519,700 | 25.05 | 25.19 | 24.72 | 24.74 | 00:00:00 | | 2006-05-19 | 21,721,400 | 25.00 | 25.45 | 24.87 | 25.28 | 00:00:00 | | 2006-05-22 | 17,548,200 | 25.29 | 25.64 | 25.11 | 25.24 | 00:00:00 | | 2006-05-23 | 13,357,100 | 25.02 | 25.56 | 25.01 | 25.25 | 00:00:00 | | 2006-05-24 | 13,786,600 | 25.32 | 25.53 | 25.20 | 25.46 | 00:00:00 | | 2006-05-25 | 11,518,400 | 25.55 | 25.71 | 25.40 | 25.70 | 00:00:00 | | 2006-05-26 | 12,131,600 | 25.86 | 26.28 | 25.82 | 26.23 | 00:00:00 | | 2006-05-30 | 16,948,000 | 26.45 | 26.45 | 25.80 | 25.84 | 00:00:00 | | 2006-05-31 | 17,016,800 | 25.85 | 26.07 | 25.68 | 26.06 | 00:00:00 | | 2006-06-01 | 28,728,500 | 26.35 | 26.95 | 26.24 | 26.91 | 00:00:00 | | 2006-06-02 | 13,232,100 | 26.95 | 26.96 | 26.47 | 26.73 | 00:00:00 | | 2006-06-05 | 12,447,800 | 26.65 | 26.97 | 26.57 | 26.60 | 00:00:00 | | 2006-06-06 | 20,969,200 | 26.60 | 27.08 | 26.50 | 26.73 | 00:00:00 | | 2006-06-07 | 12,151,800 | 26.80 | 26.91 | 26.58 | 26.59 | 00:00:00 | | 2006-06-08 | 26,666,900 | 26.67 | 26.96 | 26.15 | 26.58 | 00:00:00 | | 2006-06-09 | 11,763,100 | 26.55 | 26.85 | 26.43 | 26.62 | 00:00:00 | | 2006-06-12 | 15,074,200 | 26.69 | 27.09 | 26.65 | 26.66 | 00:00:00 | | 2006-06-13 | 23,118,900 | 26.66 | 27.13 | 26.59 | 27.02 | 00:00:00 | | 2006-06-14 | 17,003,200 | 26.97 | 27.19 | 26.91 | 27.17 | 00:00:00 | | 2006-06-15 | 25,897,200 | 27.22 | 27.75 | 27.19 | 27.73 | 00:00:00 | | 2006-06-16 | 19,831,300 | 27.73 | 27.90 | 27.66 | 27.79 | 00:00:00 | | 2006-06-19 | 19,188,200 | 27.82 | 28.03 | 27.79 | 27.84 | 00:00:00 | | 2006-06-20 | 20,633,100 | 27.84 | 28.01 | 27.55 | 27.58 | 00:00:00 | | 2006-06-21 | 22,531,000 | 27.58 | 27.60 | 27.20 | 27.33 | 00:00:00 | | 2006-06-22 | 14,123,800 | 27.34 | 27.44 | 27.13 | 27.29 | 00:00:00 | | 2006-06-23 | 10,474,500 | 27.15 | 27.61 | 27.05 | 27.37 | 00:00:00 | | 2006-06-26 | 11,311,200 | 27.32 | 27.53 | 27.19 | 27.33 | 00:00:00 | | 2006-06-27 | 9,869,100 | 27.38 | 27.49 | 27.29 | 27.35 | 00:00:00 | | 2006-06-28 | 14,853,300 | 27.27 | 27.44 | 27.24 | 27.41 | 00:00:00 | | 2006-06-29 | 17,314,300 | 27.42 | 27.79 | 27.42 | 27.70 | 00:00:00 | | 2006-06-30 | 17,742,900 | 27.71 | 27.96 | 27.71 | 27.89 | 00:00:00 | | 2006-07-03 | 6,453,500 | 28.10 | 28.10 | 27.83 | 27.93 | 00:00:00 | | 2006-07-05 | 18,008,800 | 28.00 | 28.15 | 27.87 | 27.90 | 00:00:00 | | 2006-07-06 | 13,688,700 | 27.60 | 27.70 | 27.45 | 27.66 | 00:00:00 | | 2006-07-07 | 14,535,200 | 27.64 | 27.74 | 27.47 | 27.74 | 00:00:00 | | 2006-07-10 | 27,057,200 | 27.82 | 27.97 | 27.38 | 27.38 | 00:00:00 | | 2006-07-11 | 25,058,300 | 27.39 | 27.48 | 27.17 | 27.24 | 00:00:00 | | 2006-07-12 | 24,659,600 | 27.34 | 27.59 | 27.11 | 27.16 | 00:00:00 | | 2006-07-13 | 20,175,100 | 27.16 | 27.26 | 26.35 | 26.56 | 00:00:00 | | 2006-07-14 | 17,941,700 | 26.53 | 26.79 | 26.47 | 26.58 | 00:00:00 | | 2006-07-17 | 12,208,600 | 26.58 | 26.80 | 26.58 | 26.75 | 00:00:00 | | 2006-07-18 | 11,859,000 | 26.75 | 27.08 | 26.67 | 26.99 | 00:00:00 | | 2006-07-19 | 12,113,000 | 27.10 | 27.58 | 27.04 | 27.47 | 00:00:00 | | 2006-07-20 | 11,934,000 | 27.47 | 27.76 | 27.24 | 27.30 | 00:00:00 | | 2006-07-21 | 11,775,800 | 27.37 | 27.62 | 27.31 | 27.34 | 00:00:00 | | 2006-07-24 | 14,692,900 | 27.40 | 27.97 | 27.31 | 27.78 | 00:00:00 | | 2006-07-25 | 44,696,100 | 28.00 | 29.77 | 28.00 | 28.95 | 00:00:00 | | 2006-07-26 | 26,686,800 | 28.97 | 29.70 | 28.76 | 29.50 | 00:00:00 | | 2006-07-27 | 22,192,800 | 29.50 | 30.09 | 29.46 | 29.68 | 00:00:00 | | 2006-07-28 | 23,442,300 | 29.72 | 30.40 | 29.70 | 30.06 | 00:00:00 | | 2006-07-31 | 17,712,200 | 29.87 | 30.07 | 29.58 | 29.99 | 00:00:00 | | 2006-08-01 | 19,161,200 | 30.20 | 30.21 | 29.42 | 29.76 | 00:00:00 | | 2006-08-02 | 17,660,900 | 30.00 | 30.59 | 29.93 | 30.58 | 00:00:00 | | 2006-08-03 | 28,556,200 | 30.33 | 30.94 | 30.26 | 30.90 | 00:00:00 | | 2006-08-04 | 18,466,200 | 30.90 | 31.08 | 30.75 | 30.97 | 00:00:00 | | 2006-08-07 | 10,407,900 | 30.84 | 31.14 | 30.55 | 30.79 | 00:00:00 | | 2006-08-08 | 14,184,100 | 30.85 | 30.89 | 30.56 | 30.71 | 00:00:00 | | 2006-08-09 | 22,652,800 | 30.91 | 31.16 | 30.16 | 30.24 | 00:00:00 | | 2006-08-10 | 17,905,400 | 30.00 | 30.24 | 29.82 | 30.22 | 00:00:00 | | 2006-08-11 | 9,038,400 | 30.27 | 30.52 | 30.00 | 30.22 | 00:00:00 | | 2006-08-14 | 12,226,500 | 30.46 | 30.65 | 29.92 | 29.99 | 00:00:00 | | 2006-08-15 | 10,892,800 | 30.40 | 30.50 | 30.14 | 30.36 | 00:00:00 | | 2006-08-16 | 8,491,800 | 30.40 | 30.40 | 30.24 | 30.25 | 00:00:00 | | 2006-08-17 | 9,395,200 | 30.25 | 30.48 | 30.10 | 30.45 | 00:00:00 | | 2006-08-18 | 14,053,900 | 30.45 | 30.88 | 30.28 | 30.51 | 00:00:00 | | 2006-08-21 | 8,487,900 | 30.55 | 30.69 | 30.52 | 30.56 | 00:00:00 | | 2006-08-22 | 10,205,200 | 30.57 | 30.83 | 30.52 | 30.55 | 00:00:00 | | 2006-08-23 | 7,220,000 | 30.58 | 30.71 | 30.32 | 30.48 | 00:00:00 | | 2006-08-24 | 9,041,800 | 30.61 | 30.67 | 30.45 | 30.47 | 00:00:00 | | 2006-08-25 | 7,215,800 | 30.30 | 30.72 | 30.30 | 30.63 | 00:00:00 | | 2006-08-28 | 9,583,600 | 30.67 | 31.03 | 30.54 | 30.97 | 00:00:00 | | 2006-08-29 | 9,200,000 | 30.97 | 31.30 | 30.86 | 31.27 | 00:00:00 | | 2006-08-30 | 10,230,400 | 31.30 | 31.41 | 31.14 | 31.19 | 00:00:00 | | 2006-08-31 | 9,475,600 | 31.28 | 31.37 | 31.06 | 31.13 | 00:00:00 | | 2006-09-01 | 12,057,000 | 31.33 | 31.82 | 31.25 | 31.61 | 00:00:00 | | 2006-09-05 | 10,498,200 | 31.76 | 31.78 | 31.35 | 31.71 | 00:00:00 | | 2006-09-06 | 10,128,000 | 31.67 | 31.81 | 31.49 | 31.56 | 00:00:00 | | 2006-09-07 | 10,442,100 | 31.57 | 31.60 | 31.13 | 31.28 | 00:00:00 | | 2006-09-08 | 7,873,500 | 31.35 | 31.58 | 31.09 | 31.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
