|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 25,240,200 | 38.75 | 38.82 | 37.56 | 37.84 | 00:00:00 | | 2008-02-15 | 22,894,400 | 37.76 | 37.98 | 37.51 | 37.88 | 00:00:00 | | 2008-02-19 | 55,007,500 | 38.24 | 38.24 | 35.70 | 35.89 | 00:00:00 | | 2008-02-20 | 130,641,500 | 34.71 | 35.04 | 32.95 | 34.36 | 00:00:00 | | 2008-02-21 | 42,576,600 | 35.00 | 35.12 | 34.22 | 34.47 | 00:00:00 | | 2008-02-22 | 39,795,500 | 34.55 | 35.05 | 33.83 | 34.98 | 00:00:00 | | 2008-02-25 | 24,248,000 | 34.75 | 35.55 | 34.56 | 35.50 | 00:00:00 | | 2008-02-26 | 25,630,200 | 35.36 | 35.69 | 34.97 | 35.57 | 00:00:00 | | 2008-02-27 | 26,371,400 | 35.28 | 35.81 | 35.10 | 35.20 | 00:00:00 | | 2008-02-28 | 39,797,200 | 34.57 | 36.56 | 33.60 | 35.96 | 00:00:00 | | 2008-02-29 | 33,770,300 | 35.62 | 35.68 | 34.83 | 34.83 | 00:00:00 | | 2008-03-03 | 21,836,700 | 34.75 | 35.31 | 34.61 | 35.06 | 00:00:00 | | 2008-03-04 | 22,220,300 | 34.75 | 35.00 | 34.25 | 34.87 | 00:00:00 | | 2008-03-05 | 21,726,400 | 35.19 | 35.64 | 34.84 | 35.45 | 00:00:00 | | 2008-03-06 | 21,053,100 | 35.21 | 35.59 | 34.84 | 35.02 | 00:00:00 | | 2008-03-07 | 25,139,000 | 34.69 | 35.51 | 34.60 | 35.01 | 00:00:00 | | 2008-03-10 | 22,468,900 | 35.06 | 35.25 | 34.26 | 34.65 | 00:00:00 | | 2008-03-11 | 31,295,500 | 35.26 | 36.22 | 35.03 | 36.09 | 00:00:00 | | 2008-03-12 | 25,211,700 | 36.00 | 36.20 | 35.21 | 35.32 | 00:00:00 | | 2008-03-13 | 24,893,500 | 34.77 | 35.90 | 34.65 | 35.50 | 00:00:00 | | 2008-03-14 | 26,286,100 | 35.70 | 35.81 | 34.65 | 35.03 | 00:00:00 | | 2008-03-17 | 37,720,500 | 34.27 | 36.23 | 34.27 | 35.79 | 00:00:00 | | 2008-03-18 | 34,746,300 | 36.17 | 37.07 | 35.87 | 37.07 | 00:00:00 | | 2008-03-19 | 31,578,500 | 36.68 | 37.31 | 36.02 | 36.05 | 00:00:00 | | 2008-03-20 | 33,274,600 | 36.24 | 37.00 | 35.25 | 36.85 | 00:00:00 | | 2008-03-24 | 21,303,400 | 36.93 | 38.26 | 36.90 | 38.03 | 00:00:00 | | 2008-03-25 | 24,527,900 | 37.97 | 38.28 | 37.42 | 38.00 | 00:00:00 | | 2008-03-26 | 29,294,100 | 37.76 | 38.15 | 37.34 | 37.76 | 00:00:00 | | 2008-03-27 | 16,159,700 | 37.92 | 38.20 | 37.60 | 37.66 | 00:00:00 | | 2008-03-28 | 17,293,700 | 37.77 | 38.39 | 37.56 | 37.66 | 00:00:00 | | 2008-03-31 | 29,331,500 | 37.71 | 38.74 | 37.69 | 38.30 | 00:00:00 | | 2008-04-01 | 23,519,400 | 38.70 | 39.57 | 38.68 | 39.48 | 00:00:00 | | 2008-04-02 | 22,941,600 | 39.60 | 39.61 | 38.50 | 38.72 | 00:00:00 | | 2008-04-03 | 18,629,300 | 38.50 | 39.26 | 38.33 | 39.01 | 00:00:00 | | 2008-04-04 | 21,573,700 | 38.99 | 38.99 | 38.30 | 38.48 | 00:00:00 | | 2008-04-07 | 18,652,600 | 38.84 | 39.24 | 38.55 | 39.01 | 00:00:00 | | 2008-04-08 | 19,920,900 | 38.66 | 38.99 | 38.07 | 38.80 | 00:00:00 | | 2008-04-09 | 21,310,500 | 38.74 | 38.96 | 37.74 | 38.19 | 00:00:00 | | 2008-04-10 | 17,999,200 | 38.12 | 38.59 | 38.01 | 38.20 | 00:00:00 | | 2008-04-11 | 18,309,200 | 37.82 | 38.15 | 37.21 | 37.30 | 00:00:00 | | 2008-04-14 | 16,991,400 | 37.21 | 37.79 | 37.02 | 37.20 | 00:00:00 | | 2008-04-15 | 15,583,800 | 37.31 | 37.73 | 37.11 | 37.33 | 00:00:00 | | 2008-04-16 | 25,822,300 | 37.57 | 37.89 | 37.10 | 37.61 | 00:00:00 | | 2008-04-17 | 18,551,900 | 37.43 | 38.00 | 37.29 | 37.57 | 00:00:00 | | 2008-04-18 | 25,385,500 | 37.87 | 38.10 | 37.44 | 37.51 | 00:00:00 | | 2008-04-21 | 25,029,000 | 37.46 | 37.88 | 37.08 | 37.59 | 00:00:00 | | 2008-04-22 | 26,585,800 | 37.91 | 38.04 | 37.03 | 37.81 | 00:00:00 | | 2008-04-23 | 27,518,500 | 37.91 | 38.98 | 37.87 | 38.53 | 00:00:00 | | 2008-04-24 | 19,333,200 | 38.54 | 39.02 | 38.28 | 38.65 | 00:00:00 | | 2008-04-25 | 16,152,900 | 38.77 | 38.99 | 38.15 | 38.58 | 00:00:00 | | 2008-04-28 | 26,432,100 | 38.60 | 38.95 | 38.21 | 38.30 | 00:00:00 | | 2008-04-29 | 15,372,400 | 38.33 | 38.79 | 38.10 | 38.59 | 00:00:00 | | 2008-04-30 | 23,426,600 | 38.59 | 39.38 | 38.55 | 38.71 | 00:00:00 | | 2008-05-01 | 24,411,700 | 39.29 | 40.01 | 39.19 | 39.94 | 00:00:00 | | 2008-05-02 | 21,788,800 | 40.02 | 40.23 | 39.53 | 40.13 | 00:00:00 | | 2008-05-05 | 18,111,800 | 40.06 | 40.10 | 39.40 | 39.85 | 00:00:00 | | 2008-05-06 | 24,322,500 | 39.54 | 39.78 | 39.04 | 39.56 | 00:00:00 | | 2008-05-07 | 24,700,600 | 39.22 | 39.47 | 38.72 | 38.82 | 00:00:00 | | 2008-05-08 | 20,118,800 | 38.89 | 39.31 | 38.55 | 38.86 | 00:00:00 | | 2008-05-09 | 15,295,100 | 38.56 | 38.86 | 38.30 | 38.59 | 00:00:00 | | 2008-05-12 | 14,875,800 | 38.61 | 39.26 | 38.55 | 39.11 | 00:00:00 | | 2008-05-13 | 13,076,300 | 39.13 | 39.62 | 39.10 | 39.26 | 00:00:00 | | 2008-05-14 | 24,252,900 | 39.36 | 40.24 | 39.26 | 39.61 | 00:00:00 | | 2008-05-15 | 21,132,000 | 39.71 | 39.98 | 39.33 | 39.86 | 00:00:00 | | 2008-05-16 | 25,263,800 | 39.85 | 40.22 | 39.65 | 40.07 | 00:00:00 | | 2008-05-19 | 19,895,700 | 40.10 | 40.70 | 39.83 | 40.51 | 00:00:00 | | 2008-05-20 | 24,538,000 | 40.26 | 40.42 | 39.25 | 39.37 | 00:00:00 | | 2008-05-21 | 18,176,200 | 39.38 | 39.54 | 38.71 | 38.89 | 00:00:00 | | 2008-05-22 | 16,342,200 | 38.87 | 39.43 | 38.68 | 39.18 | 00:00:00 | | 2008-05-23 | 14,600,100 | 39.04 | 39.36 | 38.35 | 38.53 | 00:00:00 | | 2008-05-27 | 17,192,100 | 38.62 | 39.19 | 38.31 | 38.83 | 00:00:00 | | 2008-05-28 | 22,095,500 | 39.12 | 39.54 | 39.01 | 39.51 | 00:00:00 | | 2008-05-29 | 24,424,400 | 39.36 | 40.54 | 39.27 | 40.20 | 00:00:00 | | 2008-05-30 | 25,691,300 | 40.25 | 40.25 | 39.80 | 39.90 | 00:00:00 | | 2008-06-02 | 19,649,300 | 39.67 | 39.91 | 38.99 | 39.35 | 00:00:00 | | 2008-06-03 | 24,214,500 | 39.41 | 39.49 | 38.52 | 38.78 | 00:00:00 | | 2008-06-04 | 21,995,000 | 38.53 | 38.74 | 38.13 | 38.50 | 00:00:00 | | 2008-06-05 | 22,529,200 | 38.60 | 39.66 | 38.55 | 39.46 | 00:00:00 | | 2008-06-06 | 26,973,600 | 39.23 | 39.33 | 38.13 | 38.21 | 00:00:00 | | 2008-06-09 | 31,422,900 | 38.41 | 38.76 | 36.94 | 37.56 | 00:00:00 | | 2008-06-10 | 34,005,000 | 37.00 | 37.61 | 36.55 | 37.22 | 00:00:00 | | 2008-06-11 | 35,481,900 | 37.11 | 37.19 | 35.93 | 36.14 | 00:00:00 | | 2008-06-12 | 24,926,400 | 36.37 | 36.75 | 36.05 | 36.39 | 00:00:00 | | 2008-06-13 | 20,589,700 | 36.56 | 36.80 | 36.03 | 36.68 | 00:00:00 | | 2008-06-16 | 27,088,200 | 35.95 | 36.34 | 35.63 | 36.17 | 00:00:00 | | 2008-06-17 | 20,220,500 | 36.28 | 36.31 | 35.64 | 35.69 | 00:00:00 | | 2008-06-18 | 23,924,800 | 35.53 | 35.61 | 35.17 | 35.25 | 00:00:00 | | 2008-06-19 | 27,323,000 | 35.22 | 35.52 | 34.78 | 35.15 | 00:00:00 | | 2008-06-20 | 43,385,000 | 35.14 | 35.59 | 34.41 | 34.43 | 00:00:00 | | 2008-06-23 | 28,457,500 | 34.51 | 34.70 | 34.25 | 34.38 | 00:00:00 | | 2008-06-24 | 24,954,200 | 34.19 | 34.65 | 33.93 | 34.27 | 00:00:00 | | 2008-06-25 | 35,737,400 | 34.89 | 35.25 | 34.40 | 34.47 | 00:00:00 | | 2008-06-26 | 36,642,100 | 34.78 | 34.78 | 33.47 | 33.47 | 00:00:00 | | 2008-06-27 | 44,127,800 | 33.50 | 33.51 | 32.76 | 32.76 | 00:00:00 | | 2008-06-30 | 33,457,400 | 32.75 | 33.84 | 32.63 | 33.69 | 00:00:00 | | 2008-07-01 | 33,947,000 | 33.41 | 33.59 | 32.95 | 33.30 | 00:00:00 | | 2008-07-02 | 26,577,400 | 33.47 | 33.51 | 32.84 | 32.89 | 00:00:00 | | 2008-07-03 | 22,429,600 | 32.95 | 32.99 | 32.13 | 32.58 | 00:00:00 | | 2008-07-07 | 25,963,300 | 32.69 | 33.20 | 32.14 | 32.68 | 00:00:00 | | 2008-07-08 | 28,531,800 | 32.37 | 33.03 | 32.25 | 32.96 | 00:00:00 | | 2008-07-09 | 20,678,100 | 33.05 | 33.25 | 32.10 | 32.12 | 00:00:00 | | 2008-07-10 | 27,771,500 | 32.60 | 32.97 | 32.46 | 32.77 | 00:00:00 | | 2008-07-11 | 27,656,900 | 32.50 | 32.95 | 32.25 | 32.58 | 00:00:00 | | 2008-07-14 | 19,889,100 | 32.91 | 32.98 | 32.20 | 32.37 | 00:00:00 | | 2008-07-15 | 27,322,900 | 31.68 | 32.50 | 31.51 | 31.95 | 00:00:00 | | 2008-07-16 | 31,145,000 | 32.12 | 32.45 | 31.58 | 31.92 | 00:00:00 | | 2008-07-17 | 32,490,700 | 32.09 | 32.14 | 31.34 | 31.75 | 00:00:00 | | 2008-07-18 | 28,433,900 | 32.00 | 32.12 | 31.47 | 32.12 | 00:00:00 | | 2008-07-21 | 18,728,100 | 32.20 | 32.45 | 31.71 | 31.83 | 00:00:00 | | 2008-07-22 | 32,419,600 | 31.56 | 31.85 | 31.17 | 31.82 | 00:00:00 | | 2008-07-23 | 41,224,100 | 32.79 | 33.56 | 32.16 | 33.06 | 00:00:00 | | 2008-07-24 | 34,426,800 | 32.82 | 32.82 | 31.56 | 31.70 | 00:00:00 | | 2008-07-25 | 21,136,200 | 31.90 | 32.08 | 31.29 | 31.40 | 00:00:00 | | 2008-07-28 | 27,573,600 | 31.49 | 31.50 | 30.60 | 30.63 | 00:00:00 | | 2008-07-29 | 28,850,900 | 30.68 | 31.10 | 30.56 | 30.70 | 00:00:00 | | 2008-07-30 | 23,716,700 | 30.92 | 31.09 | 30.53 | 30.91 | 00:00:00 | | 2008-07-31 | 42,553,200 | 30.85 | 31.68 | 30.77 | 30.81 | 00:00:00 | | 2008-08-01 | 36,075,600 | 31.01 | 31.67 | 30.18 | 30.44 | 00:00:00 | | 2008-08-04 | 23,566,000 | 30.47 | 30.55 | 29.72 | 30.17 | 00:00:00 | | 2008-08-05 | 27,158,800 | 30.35 | 31.15 | 30.13 | 31.05 | 00:00:00 | | 2008-08-06 | 24,954,400 | 30.90 | 31.39 | 30.45 | 30.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
