TR4DER - AT&T Inc. [T] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2006-09-08	7,873,500	31.35	31.58	31.09	31.35	00:00:00
2006-09-11	13,676,600	31.40	31.78	31.29	31.60	00:00:00
2006-09-12	20,730,500	31.60	32.14	31.57	31.90	00:00:00
2006-09-13	16,213,400	31.97	32.06	31.67	31.86	00:00:00
2006-09-14	22,006,700	31.92	32.34	31.90	32.25	00:00:00
2006-09-15	17,711,100	32.35	32.35	31.71	31.86	00:00:00
2006-09-18	16,720,100	31.94	31.94	31.36	31.41	00:00:00
2006-09-19	12,911,100	31.41	31.59	31.23	31.44	00:00:00
2006-09-20	17,640,000	31.68	32.17	31.42	32.06	00:00:00
2006-09-21	32,214,700	32.07	32.62	31.98	32.28	00:00:00
2006-09-22	21,921,300	32.38	33.03	32.28	32.90	00:00:00
2006-09-25	26,185,400	33.23	33.76	33.10	33.49	00:00:00
2006-09-26	21,133,900	33.58	33.64	33.10	33.35	00:00:00
2006-09-27	22,673,300	33.30	33.58	32.37	32.57	00:00:00
2006-09-28	54,407,500	32.57	32.59	32.17	32.37	00:00:00
2006-09-29	23,369,700	32.37	32.57	32.10	32.56	00:00:00
2006-10-02	19,840,600	32.56	32.93	32.19	32.23	00:00:00
2006-10-03	18,683,100	32.35	32.73	32.22	32.55	00:00:00
2006-10-04	26,947,100	32.61	32.93	32.32	32.72	00:00:00
2006-10-05	23,756,400	32.55	32.55	31.87	31.93	00:00:00
2006-10-06	18,513,700	31.91	32.13	31.57	31.78	00:00:00
2006-10-09	16,402,500	32.05	32.41	31.82	32.18	00:00:00
2006-10-10	29,582,800	32.25	32.81	32.21	32.77	00:00:00
2006-10-11	47,329,400	32.77	33.16	32.66	32.96	00:00:00
2006-10-12	28,861,500	33.00	33.61	32.98	33.60	00:00:00
2006-10-13	51,266,400	33.60	33.67	33.16	33.60	00:00:00
2006-10-16	19,349,600	33.46	33.47	32.84	32.99	00:00:00
2006-10-17	16,116,700	32.85	33.06	32.60	33.06	00:00:00
2006-10-18	23,341,000	33.25	33.40	32.61	32.94	00:00:00
2006-10-19	25,436,900	33.30	33.97	33.25	33.75	00:00:00
2006-10-20	25,922,600	33.98	34.76	33.50	34.44	00:00:00
2006-10-23	30,098,400	34.50	34.85	34.03	34.71	00:00:00
2006-10-24	20,145,600	34.65	35.00	34.21	34.73	00:00:00
2006-10-25	20,855,100	34.66	34.79	34.20	34.33	00:00:00
2006-10-26	23,587,800	34.35	34.70	34.17	34.40	00:00:00
2006-10-27	17,788,800	34.40	34.45	34.13	34.22	00:00:00
2006-10-30	21,751,400	34.23	34.40	33.85	33.92	00:00:00
2006-10-31	24,652,200	34.10	34.31	33.57	34.25	00:00:00
2006-11-01	26,020,600	34.49	34.50	33.72	33.76	00:00:00
2006-11-02	24,514,100	33.95	34.12	33.71	34.02	00:00:00
2006-11-03	29,973,100	34.04	34.10	33.46	33.72	00:00:00
2006-11-06	20,964,800	33.73	34.43	33.72	34.30	00:00:00
2006-11-07	17,116,300	34.30	34.50	34.20	34.30	00:00:00
2006-11-08	37,423,200	34.27	34.56	34.03	34.37	00:00:00
2006-11-09	46,649,000	34.32	34.34	33.35	33.42	00:00:00
2006-11-10	26,701,800	33.70	33.70	32.69	33.05	00:00:00
2006-11-13	17,012,100	33.05	33.48	32.97	33.06	00:00:00
2006-11-14	22,929,400	33.07	33.30	32.56	32.96	00:00:00
2006-11-15	38,635,500	32.79	33.02	31.75	32.46	00:00:00
2006-11-16	20,804,700	32.36	32.73	32.16	32.40	00:00:00
2006-11-17	25,950,600	32.30	33.29	32.30	33.20	00:00:00
2006-11-20	19,580,200	33.04	33.64	33.00	33.21	00:00:00
2006-11-21	22,322,000	33.17	33.25	32.63	32.75	00:00:00
2006-11-22	16,192,900	32.66	32.81	32.47	32.67	00:00:00
2006-11-24	9,734,000	32.67	32.94	32.44	32.67	00:00:00
2006-11-27	30,516,200	32.51	33.15	32.50	32.68	00:00:00
2006-11-28	22,915,200	32.60	33.01	32.51	32.82	00:00:00
2006-11-29	35,350,500	33.09	33.97	33.09	33.50	00:00:00
2006-11-30	26,198,000	33.47	34.20	33.40	33.91	00:00:00
2006-12-01	17,956,300	33.95	34.10	33.74	34.00	00:00:00
2006-12-04	28,823,000	34.39	34.55	34.09	34.24	00:00:00
2006-12-05	20,053,300	34.17	34.68	34.07	34.68	00:00:00
2006-12-06	22,767,000	34.68	34.81	34.25	34.78	00:00:00
2006-12-07	15,802,100	34.87	35.00	34.60	34.63	00:00:00
2006-12-08	15,432,300	34.44	35.01	34.38	34.97	00:00:00
2006-12-11	16,223,400	34.88	35.33	34.80	35.18	00:00:00
2006-12-12	22,873,000	35.20	35.66	35.08	35.64	00:00:00
2006-12-13	19,515,100	35.81	35.89	35.35	35.55	00:00:00
2006-12-14	19,115,400	35.55	35.79	35.43	35.66	00:00:00
2006-12-15	46,898,700	35.62	36.00	35.56	35.66	00:00:00
2006-12-18	37,835,400	35.75	35.95	35.28	35.47	00:00:00
2006-12-19	40,192,800	35.39	35.45	34.83	34.99	00:00:00
2006-12-20	29,828,200	35.13	35.45	34.93	34.95	00:00:00
2006-12-21	38,196,500	34.98	35.65	34.85	35.17	00:00:00
2006-12-22	15,390,600	34.99	35.45	34.85	34.98	00:00:00
2006-12-26	11,359,200	34.96	35.15	34.87	35.01	00:00:00
2006-12-27	18,394,200	35.05	35.50	35.01	35.42	00:00:00
2006-12-28	12,881,700	35.30	35.66	35.25	35.50	00:00:00
2006-12-29	28,609,800	35.66	36.21	35.65	35.75	00:00:00
2007-01-03	33,694,300	35.67	35.78	34.78	34.95	00:00:00
2007-01-04	44,285,400	34.95	35.24	34.07	34.50	00:00:00
2007-01-05	36,561,800	34.40	34.54	33.95	33.96	00:00:00
2007-01-08	40,237,400	33.40	34.01	33.21	33.81	00:00:00
2007-01-09	40,082,600	33.85	34.41	33.66	33.94	00:00:00
2007-01-10	29,964,300	34.20	35.00	31.94	34.03	00:00:00
2007-01-11	24,335,100	34.09	34.52	33.60	34.49	00:00:00
2007-01-12	20,216,700	34.60	34.91	34.42	34.73	00:00:00
2007-01-16	16,349,700	34.94	34.95	34.44	34.63	00:00:00
2007-01-17	17,907,600	34.60	34.66	34.31	34.49	00:00:00
2007-01-18	27,959,700	34.65	35.81	34.40	35.02	00:00:00
2007-01-19	21,667,700	35.30	35.35	34.87	35.07	00:00:00
2007-01-22	21,407,700	35.24	35.53	35.00	35.27	00:00:00
2007-01-23	17,772,400	35.14	35.74	34.99	35.36	00:00:00
2007-01-24	34,047,400	36.06	36.95	35.85	36.63	00:00:00
2007-01-25	31,644,000	37.30	37.70	36.48	36.79	00:00:00
2007-01-26	24,425,400	36.37	36.79	36.00	36.40	00:00:00
2007-01-29	19,843,900	36.35	36.94	36.29	36.51	00:00:00
2007-01-30	19,797,900	36.62	37.19	36.57	37.09	00:00:00
2007-01-31	28,401,000	37.08	37.88	37.08	37.63	00:00:00
2007-02-01	19,829,500	37.70	37.81	37.47	37.75	00:00:00
2007-02-02	20,842,400	37.75	38.18	37.61	38.12	00:00:00
2007-02-05	25,967,600	37.67	38.10	37.65	37.79	00:00:00
2007-02-06	22,771,000	37.70	37.96	37.44	37.51	00:00:00
2007-02-07	34,762,800	37.44	37.61	36.88	37.16	00:00:00
2007-02-08	16,408,500	37.08	37.50	36.94	37.38	00:00:00
2007-02-09	20,594,500	37.49	37.72	36.83	36.90	00:00:00
2007-02-12	13,338,200	36.75	37.15	36.69	36.96	00:00:00
2007-02-13	13,865,300	36.90	37.37	36.84	37.19	00:00:00
2007-02-14	21,634,700	37.25	37.56	37.08	37.19	00:00:00
2007-02-15	14,170,000	37.31	37.37	37.03	37.23	00:00:00
2007-02-16	16,460,800	37.02	37.49	36.87	37.48	00:00:00
2007-02-20	17,002,300	37.51	37.75	37.35	37.36	00:00:00
2007-02-21	16,159,800	37.50	37.50	37.18	37.21	00:00:00
2007-02-22	14,782,000	37.16	37.40	36.89	37.05	00:00:00
2007-02-23	12,230,000	36.98	37.17	36.80	37.00	00:00:00
2007-02-26	20,111,100	37.00	37.57	36.98	37.50	00:00:00
2007-02-27	33,856,700	37.32	37.72	35.19	36.15	00:00:00
2007-02-28	28,719,400	36.70	36.89	36.21	36.80	00:00:00
2007-03-01	25,318,800	36.17	36.98	35.75	36.71	00:00:00
2007-03-02	20,460,100	36.65	36.99	36.36	36.44	00:00:00
2007-03-05	23,101,300	36.04	36.79	35.60	35.72	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>