|
 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 | | 2007-03-05 | 23,101,300 | 36.04 | 36.79 | 35.60 | 35.72 | 00:00:00 | | 2007-03-06 | 23,282,700 | 36.05 | 36.18 | 35.66 | 36.00 | 00:00:00 | | 2007-03-07 | 27,808,600 | 35.78 | 36.03 | 35.28 | 35.43 | 00:00:00 | | 2007-03-08 | 20,621,900 | 35.94 | 36.71 | 35.80 | 36.51 | 00:00:00 | | 2007-03-09 | 14,731,500 | 36.89 | 36.89 | 36.35 | 36.55 | 00:00:00 | | 2007-03-12 | 21,851,700 | 36.38 | 37.44 | 36.35 | 37.06 | 00:00:00 | | 2007-03-13 | 28,152,200 | 36.73 | 37.48 | 36.65 | 37.26 | 00:00:00 | | 2007-03-14 | 26,124,000 | 37.26 | 37.33 | 36.45 | 37.21 | 00:00:00 | | 2007-03-15 | 17,396,200 | 37.12 | 37.20 | 36.68 | 36.94 | 00:00:00 | | 2007-03-16 | 28,287,800 | 37.11 | 37.31 | 36.75 | 36.98 | 00:00:00 | | 2007-03-19 | 21,328,700 | 37.17 | 37.80 | 37.13 | 37.58 | 00:00:00 | | 2007-03-20 | 16,990,000 | 37.49 | 38.04 | 37.37 | 37.91 | 00:00:00 | | 2007-03-21 | 32,962,100 | 37.71 | 39.08 | 37.10 | 38.86 | 00:00:00 | | 2007-03-22 | 26,769,600 | 38.57 | 39.44 | 38.56 | 39.11 | 00:00:00 | | 2007-03-23 | 20,745,900 | 39.33 | 39.33 | 38.75 | 38.88 | 00:00:00 | | 2007-03-26 | 22,727,000 | 39.00 | 39.35 | 38.65 | 39.31 | 00:00:00 | | 2007-03-27 | 28,358,200 | 39.10 | 39.86 | 39.09 | 39.44 | 00:00:00 | | 2007-03-28 | 24,869,900 | 39.51 | 39.51 | 38.77 | 38.95 | 00:00:00 | | 2007-03-29 | 17,314,300 | 39.28 | 39.32 | 38.76 | 39.17 | 00:00:00 | | 2007-03-30 | 22,285,500 | 39.27 | 39.54 | 39.11 | 39.43 | 00:00:00 | | 2007-04-02 | 39,047,100 | 39.72 | 39.79 | 39.06 | 39.46 | 00:00:00 | | 2007-04-03 | 24,036,400 | 39.70 | 39.90 | 39.59 | 39.74 | 00:00:00 | | 2007-04-04 | 20,512,700 | 39.74 | 39.76 | 39.22 | 39.23 | 00:00:00 | | 2007-04-05 | 14,726,200 | 38.90 | 39.35 | 38.70 | 39.27 | 00:00:00 | | 2007-04-09 | 13,828,200 | 39.45 | 39.66 | 39.15 | 39.33 | 00:00:00 | | 2007-04-10 | 13,939,900 | 39.32 | 39.51 | 39.01 | 39.45 | 00:00:00 | | 2007-04-11 | 14,870,000 | 39.44 | 39.44 | 38.83 | 38.94 | 00:00:00 | | 2007-04-12 | 16,976,700 | 38.94 | 38.94 | 38.48 | 38.66 | 00:00:00 | | 2007-04-13 | 15,172,900 | 38.75 | 39.00 | 38.38 | 38.84 | 00:00:00 | | 2007-04-16 | 13,673,400 | 39.27 | 39.40 | 39.05 | 39.26 | 00:00:00 | | 2007-04-17 | 15,665,600 | 39.15 | 39.25 | 38.96 | 39.19 | 00:00:00 | | 2007-04-18 | 13,636,800 | 39.20 | 39.21 | 38.83 | 38.97 | 00:00:00 | | 2007-04-19 | 16,605,600 | 38.97 | 39.46 | 38.92 | 39.31 | 00:00:00 | | 2007-04-20 | 23,587,300 | 39.44 | 39.90 | 39.44 | 39.87 | 00:00:00 | | 2007-04-23 | 23,786,300 | 39.94 | 40.14 | 39.35 | 39.77 | 00:00:00 | | 2007-04-24 | 23,942,100 | 39.95 | 39.96 | 38.92 | 39.10 | 00:00:00 | | 2007-04-25 | 25,321,700 | 39.37 | 39.60 | 38.98 | 39.14 | 00:00:00 | | 2007-04-26 | 26,442,300 | 39.38 | 39.46 | 38.79 | 38.96 | 00:00:00 | | 2007-04-27 | 21,214,900 | 38.83 | 39.12 | 38.52 | 38.64 | 00:00:00 | | 2007-04-30 | 24,832,400 | 38.84 | 39.49 | 38.50 | 38.72 | 00:00:00 | | 2007-05-01 | 25,942,700 | 38.93 | 39.17 | 38.70 | 38.84 | 00:00:00 | | 2007-05-02 | 24,278,100 | 38.84 | 39.21 | 38.61 | 38.68 | 00:00:00 | | 2007-05-03 | 26,183,900 | 38.89 | 38.98 | 38.44 | 38.90 | 00:00:00 | | 2007-05-04 | 23,780,900 | 39.10 | 39.65 | 38.82 | 39.48 | 00:00:00 | | 2007-05-07 | 15,703,700 | 39.50 | 39.92 | 39.45 | 39.60 | 00:00:00 | | 2007-05-08 | 18,632,500 | 39.31 | 39.36 | 39.08 | 39.27 | 00:00:00 | | 2007-05-09 | 16,290,500 | 39.33 | 39.75 | 39.18 | 39.47 | 00:00:00 | | 2007-05-10 | 16,649,400 | 39.44 | 39.60 | 38.90 | 38.91 | 00:00:00 | | 2007-05-11 | 17,101,800 | 39.06 | 39.70 | 39.06 | 39.59 | 00:00:00 | | 2007-05-14 | 22,050,600 | 39.65 | 40.11 | 39.64 | 40.03 | 00:00:00 | | 2007-05-15 | 20,072,900 | 40.18 | 40.69 | 40.10 | 40.39 | 00:00:00 | | 2007-05-16 | 36,275,000 | 40.41 | 41.22 | 40.39 | 41.14 | 00:00:00 | | 2007-05-17 | 22,669,500 | 41.12 | 41.49 | 40.95 | 41.26 | 00:00:00 | | 2007-05-18 | 26,335,000 | 41.32 | 41.50 | 40.88 | 41.10 | 00:00:00 | | 2007-05-21 | 25,807,200 | 41.10 | 41.30 | 40.43 | 40.55 | 00:00:00 | | 2007-05-22 | 15,461,000 | 40.60 | 40.71 | 40.22 | 40.44 | 00:00:00 | | 2007-05-23 | 14,960,500 | 40.56 | 40.70 | 40.28 | 40.41 | 00:00:00 | | 2007-05-24 | 18,927,800 | 40.40 | 40.80 | 40.15 | 40.42 | 00:00:00 | | 2007-05-25 | 13,637,100 | 40.47 | 40.97 | 40.43 | 40.76 | 00:00:00 | | 2007-05-29 | 14,919,500 | 40.80 | 40.97 | 40.43 | 40.49 | 00:00:00 | | 2007-05-30 | 20,337,400 | 40.25 | 41.00 | 40.23 | 40.98 | 00:00:00 | | 2007-05-31 | 19,411,500 | 41.00 | 41.36 | 40.96 | 41.34 | 00:00:00 | | 2007-06-01 | 22,890,400 | 41.40 | 41.45 | 40.23 | 40.53 | 00:00:00 | | 2007-06-04 | 12,936,900 | 40.55 | 41.00 | 40.39 | 40.90 | 00:00:00 | | 2007-06-05 | 18,075,800 | 40.69 | 40.86 | 40.15 | 40.49 | 00:00:00 | | 2007-06-06 | 16,999,000 | 40.25 | 40.73 | 40.20 | 40.38 | 00:00:00 | | 2007-06-07 | 31,399,600 | 40.20 | 40.50 | 39.09 | 39.52 | 00:00:00 | | 2007-06-08 | 23,533,300 | 39.70 | 40.29 | 39.48 | 40.26 | 00:00:00 | | 2007-06-11 | 18,260,200 | 40.20 | 40.47 | 39.88 | 40.12 | 00:00:00 | | 2007-06-12 | 23,233,000 | 39.93 | 40.11 | 39.01 | 39.08 | 00:00:00 | | 2007-06-13 | 22,716,700 | 39.39 | 40.01 | 39.03 | 39.98 | 00:00:00 | | 2007-06-14 | 25,410,600 | 40.10 | 40.93 | 40.10 | 40.56 | 00:00:00 | | 2007-06-15 | 36,397,600 | 40.92 | 40.92 | 40.24 | 40.28 | 00:00:00 | | 2007-06-18 | 22,332,800 | 40.30 | 40.58 | 40.00 | 40.01 | 00:00:00 | | 2007-06-19 | 14,886,700 | 40.00 | 40.40 | 39.85 | 40.24 | 00:00:00 | | 2007-06-20 | 23,672,400 | 40.36 | 40.59 | 39.50 | 39.53 | 00:00:00 | | 2007-06-21 | 18,998,400 | 39.70 | 39.91 | 39.31 | 39.59 | 00:00:00 | | 2007-06-22 | 36,963,300 | 39.60 | 39.74 | 38.70 | 38.85 | 00:00:00 | | 2007-06-25 | 24,200,500 | 39.10 | 39.87 | 38.85 | 39.08 | 00:00:00 | | 2007-06-26 | 23,753,200 | 39.30 | 39.86 | 39.10 | 39.29 | 00:00:00 | | 2007-06-27 | 22,611,800 | 39.19 | 40.08 | 39.00 | 39.98 | 00:00:00 | | 2007-06-28 | 26,984,200 | 40.18 | 41.50 | 40.07 | 40.74 | 00:00:00 | | 2007-06-29 | 37,579,100 | 40.95 | 41.54 | 40.84 | 41.50 | 00:00:00 | | 2007-07-02 | 35,968,500 | 41.44 | 41.93 | 41.07 | 41.85 | 00:00:00 | | 2007-07-03 | 14,675,200 | 41.80 | 41.84 | 41.22 | 41.50 | 00:00:00 | | 2007-07-05 | 21,173,200 | 41.44 | 41.45 | 40.89 | 40.96 | 00:00:00 | | 2007-07-06 | 19,119,700 | 40.80 | 40.98 | 40.34 | 40.66 | 00:00:00 | | 2007-07-09 | 17,170,300 | 40.90 | 40.90 | 40.25 | 40.49 | 00:00:00 | | 2007-07-10 | 27,371,000 | 40.33 | 40.40 | 39.48 | 39.50 | 00:00:00 | | 2007-07-11 | 23,399,900 | 39.55 | 39.85 | 39.12 | 39.81 | 00:00:00 | | 2007-07-12 | 24,100,300 | 40.02 | 40.54 | 39.69 | 40.48 | 00:00:00 | | 2007-07-13 | 18,582,900 | 40.51 | 40.88 | 40.30 | 40.40 | 00:00:00 | | 2007-07-16 | 14,301,300 | 40.44 | 40.58 | 40.02 | 40.21 | 00:00:00 | | 2007-07-17 | 19,793,700 | 40.04 | 40.18 | 39.78 | 39.84 | 00:00:00 | | 2007-07-18 | 18,304,800 | 39.84 | 39.98 | 39.27 | 39.63 | 00:00:00 | | 2007-07-19 | 18,186,900 | 39.96 | 39.99 | 39.38 | 39.65 | 00:00:00 | | 2007-07-20 | 27,100,400 | 39.55 | 39.70 | 38.96 | 39.06 | 00:00:00 | | 2007-07-23 | 30,296,000 | 39.48 | 40.21 | 39.38 | 40.03 | 00:00:00 | | 2007-07-24 | 41,490,500 | 39.50 | 40.32 | 39.20 | 39.68 | 00:00:00 | | 2007-07-25 | 29,368,500 | 40.11 | 41.60 | 39.90 | 40.50 | 00:00:00 | | 2007-07-26 | 47,802,800 | 40.26 | 41.16 | 39.60 | 39.97 | 00:00:00 | | 2007-07-27 | 31,345,100 | 39.85 | 40.29 | 39.23 | 39.24 | 00:00:00 | | 2007-07-30 | 26,643,700 | 39.43 | 40.00 | 38.83 | 39.77 | 00:00:00 | | 2007-07-31 | 27,464,500 | 39.79 | 40.10 | 39.12 | 39.16 | 00:00:00 | | 2007-08-01 | 35,612,400 | 39.14 | 40.32 | 38.90 | 40.23 | 00:00:00 | | 2007-08-02 | 20,655,900 | 40.07 | 40.88 | 39.90 | 40.60 | 00:00:00 | | 2007-08-03 | 25,552,500 | 40.31 | 40.84 | 39.40 | 39.45 | 00:00:00 | | 2007-08-06 | 23,655,200 | 39.47 | 40.38 | 39.36 | 40.26 | 00:00:00 | | 2007-08-07 | 24,298,400 | 40.14 | 40.75 | 39.80 | 40.46 | 00:00:00 | | 2007-08-08 | 26,885,000 | 40.41 | 40.68 | 39.50 | 40.35 | 00:00:00 | | 2007-08-09 | 34,046,900 | 39.81 | 40.20 | 39.00 | 39.25 | 00:00:00 | | 2007-08-10 | 25,376,900 | 39.05 | 39.29 | 38.19 | 38.87 | 00:00:00 | | 2007-08-13 | 18,516,600 | 39.20 | 39.60 | 38.65 | 39.08 | 00:00:00 | | 2007-08-14 | 20,264,800 | 39.09 | 39.47 | 38.26 | 38.26 | 00:00:00 | | 2007-08-15 | 28,552,700 | 38.23 | 38.59 | 37.00 | 37.99 | 00:00:00 | | 2007-08-16 | 38,581,500 | 37.60 | 38.24 | 36.53 | 37.92 | 00:00:00 | | 2007-08-17 | 35,520,900 | 38.72 | 39.12 | 37.75 | 39.05 | 00:00:00 | | 2007-08-20 | 18,248,700 | 39.65 | 39.83 | 38.34 | 38.65 | 00:00:00 | | 2007-08-21 | 18,380,200 | 38.35 | 39.30 | 38.17 | 38.75 | 00:00:00 | | 2007-08-22 | 19,556,600 | 39.28 | 39.88 | 38.50 | 39.78 | 00:00:00 | | 2007-08-23 | 18,674,900 | 39.55 | 40.21 | 39.55 | 40.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
