|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 24,954,400 | 30.90 | 31.39 | 30.45 | 30.87 | 00:00:00 | | 2008-08-07 | 31,064,300 | 30.59 | 30.96 | 30.16 | 30.31 | 00:00:00 | | 2008-08-08 | 36,738,000 | 30.42 | 31.16 | 30.32 | 30.97 | 00:00:00 | | 2008-08-11 | 26,786,600 | 30.97 | 31.88 | 30.96 | 31.84 | 00:00:00 | | 2008-08-12 | 23,567,500 | 31.94 | 31.95 | 31.50 | 31.65 | 00:00:00 | | 2008-08-13 | 21,990,900 | 31.52 | 31.61 | 30.84 | 31.30 | 00:00:00 | | 2008-08-14 | 24,677,300 | 31.15 | 31.48 | 30.63 | 31.12 | 00:00:00 | | 2008-08-15 | 21,949,200 | 31.18 | 31.92 | 31.16 | 31.66 | 00:00:00 | | 2008-08-18 | 18,501,200 | 31.77 | 32.18 | 31.21 | 31.40 | 00:00:00 | | 2008-08-19 | 17,668,400 | 31.27 | 31.32 | 30.61 | 30.80 | 00:00:00 | | 2008-08-20 | 20,955,500 | 30.96 | 31.01 | 30.39 | 30.69 | 00:00:00 | | 2008-08-21 | 15,795,500 | 30.46 | 30.86 | 30.32 | 30.76 | 00:00:00 | | 2008-08-22 | 18,071,100 | 30.90 | 31.47 | 30.76 | 31.17 | 00:00:00 | | 2008-08-25 | 15,946,300 | 31.03 | 31.07 | 30.41 | 30.52 | 00:00:00 | | 2008-08-26 | 19,235,000 | 30.50 | 30.71 | 30.25 | 30.62 | 00:00:00 | | 2008-08-27 | 18,922,300 | 30.71 | 31.38 | 30.50 | 31.20 | 00:00:00 | | 2008-08-28 | 27,859,500 | 31.40 | 32.40 | 31.40 | 32.23 | 00:00:00 | | 2008-08-29 | 31,327,200 | 32.01 | 32.81 | 31.99 | 31.99 | 00:00:00 | | 2008-09-02 | 29,280,800 | 32.53 | 33.15 | 32.08 | 32.25 | 00:00:00 | | 2008-09-03 | 19,535,100 | 32.12 | 32.68 | 32.10 | 32.42 | 00:00:00 | | 2008-09-04 | 29,933,100 | 32.25 | 32.60 | 31.52 | 31.58 | 00:00:00 | | 2008-09-05 | 22,855,300 | 31.36 | 31.74 | 31.02 | 31.50 | 00:00:00 | | 2008-09-08 | 29,628,100 | 32.13 | 32.68 | 31.56 | 32.55 | 00:00:00 | | 2008-09-09 | 39,611,700 | 32.37 | 33.10 | 32.26 | 32.55 | 00:00:00 | | 2008-09-10 | 30,293,100 | 32.49 | 32.49 | 31.49 | 31.55 | 00:00:00 | | 2008-09-11 | 27,766,200 | 31.25 | 31.61 | 30.65 | 31.56 | 00:00:00 | | 2008-09-12 | 23,375,100 | 31.38 | 31.57 | 30.69 | 31.54 | 00:00:00 | | 2008-09-15 | 36,093,800 | 30.73 | 31.12 | 29.96 | 29.96 | 00:00:00 | | 2008-09-16 | 42,333,500 | 29.57 | 30.29 | 29.08 | 29.88 | 00:00:00 | | 2008-09-17 | 53,740,200 | 29.41 | 29.64 | 28.25 | 28.80 | 00:00:00 | | 2008-09-18 | 55,379,500 | 28.88 | 29.68 | 27.51 | 29.08 | 00:00:00 | | 2008-09-19 | 44,183,200 | 30.66 | 31.18 | 29.25 | 30.43 | 00:00:00 | | 2008-09-22 | 27,506,800 | 30.46 | 30.50 | 28.90 | 29.21 | 00:00:00 | | 2008-09-23 | 26,791,000 | 29.29 | 29.93 | 28.65 | 28.75 | 00:00:00 | | 2008-09-24 | 23,577,100 | 29.01 | 29.17 | 28.27 | 28.98 | 00:00:00 | | 2008-09-25 | 32,768,900 | 29.24 | 30.55 | 29.06 | 30.07 | 00:00:00 | | 2008-09-26 | 24,635,700 | 29.60 | 30.10 | 29.41 | 30.00 | 00:00:00 | | 2008-09-29 | 41,322,200 | 29.63 | 30.00 | 27.56 | 27.75 | 00:00:00 | | 2008-09-30 | 45,946,700 | 28.35 | 29.02 | 27.92 | 27.92 | 00:00:00 | | 2008-10-01 | 37,712,600 | 28.15 | 28.49 | 27.05 | 28.09 | 00:00:00 | | 2008-10-02 | 32,509,100 | 28.20 | 28.59 | 27.65 | 27.97 | 00:00:00 | | 2008-10-03 | 42,475,700 | 28.25 | 29.37 | 27.86 | 28.12 | 00:00:00 | | 2008-10-06 | 53,354,600 | 27.48 | 27.82 | 26.00 | 26.86 | 00:00:00 | | 2008-10-07 | 43,511,200 | 27.40 | 27.80 | 25.72 | 25.74 | 00:00:00 | | 2008-10-08 | 65,698,600 | 25.02 | 26.13 | 23.95 | 24.73 | 00:00:00 | | 2008-10-09 | 59,864,600 | 24.82 | 25.22 | 22.52 | 23.00 | 00:00:00 | | 2008-10-10 | 80,121,000 | 22.14 | 24.82 | 20.90 | 22.42 | 00:00:00 | | 2008-10-13 | 51,210,300 | 23.27 | 26.13 | 23.01 | 26.07 | 00:00:00 | | 2008-10-14 | 49,659,400 | 27.56 | 28.51 | 26.05 | 26.68 | 00:00:00 | | 2008-10-15 | 47,763,900 | 26.00 | 26.12 | 24.57 | 24.62 | 00:00:00 | | 2008-10-16 | 51,195,900 | 24.91 | 25.75 | 23.91 | 25.46 | 00:00:00 | | 2008-10-17 | 42,494,600 | 24.90 | 26.75 | 24.50 | 25.29 | 00:00:00 | | 2008-10-20 | 35,154,200 | 25.68 | 27.08 | 25.29 | 26.99 | 00:00:00 | | 2008-10-21 | 32,938,100 | 26.78 | 27.17 | 25.42 | 25.73 | 00:00:00 | | 2008-10-22 | 48,232,700 | 25.00 | 25.35 | 23.00 | 23.78 | 00:00:00 | | 2008-10-23 | 54,898,900 | 23.86 | 25.80 | 23.85 | 25.26 | 00:00:00 | | 2008-10-24 | 46,490,000 | 23.12 | 25.62 | 23.11 | 24.68 | 00:00:00 | | 2008-10-27 | 34,125,000 | 24.59 | 25.50 | 24.00 | 24.39 | 00:00:00 | | 2008-10-28 | 51,075,900 | 25.09 | 27.83 | 24.92 | 27.61 | 00:00:00 | | 2008-10-29 | 46,814,700 | 27.53 | 28.00 | 26.35 | 26.90 | 00:00:00 | | 2008-10-30 | 31,707,500 | 27.79 | 28.00 | 26.45 | 27.10 | 00:00:00 | | 2008-10-31 | 43,585,300 | 26.94 | 28.30 | 26.77 | 26.77 | 00:00:00 | | 2008-11-03 | 25,954,400 | 26.87 | 28.21 | 26.85 | 27.81 | 00:00:00 | | 2008-11-04 | 39,444,700 | 28.55 | 29.91 | 28.43 | 29.28 | 00:00:00 | | 2008-11-05 | 33,995,600 | 28.80 | 28.90 | 27.00 | 27.15 | 00:00:00 | | 2008-11-06 | 35,549,700 | 26.92 | 27.59 | 25.73 | 25.99 | 00:00:00 | | 2008-11-07 | 28,701,700 | 26.22 | 27.20 | 26.22 | 27.00 | 00:00:00 | | 2008-11-10 | 24,611,600 | 27.78 | 28.10 | 26.97 | 27.47 | 00:00:00 | | 2008-11-11 | 26,618,400 | 27.28 | 28.10 | 26.91 | 27.33 | 00:00:00 | | 2008-11-12 | 28,552,400 | 26.88 | 27.25 | 26.00 | 26.18 | 00:00:00 | | 2008-11-13 | 45,718,400 | 26.12 | 28.74 | 25.75 | 28.67 | 00:00:00 | | 2008-11-14 | 38,948,400 | 28.02 | 28.99 | 26.57 | 27.65 | 00:00:00 | | 2008-11-17 | 31,965,200 | 27.32 | 27.53 | 26.41 | 26.77 | 00:00:00 | | 2008-11-18 | 45,527,900 | 26.55 | 27.27 | 25.50 | 26.57 | 00:00:00 | | 2008-11-19 | 35,461,900 | 26.50 | 26.89 | 25.11 | 25.23 | 00:00:00 | | 2008-11-20 | 57,113,200 | 24.91 | 26.68 | 24.15 | 24.51 | 00:00:00 | | 2008-11-21 | 57,855,900 | 25.05 | 25.35 | 23.32 | 25.19 | 00:00:00 | | 2008-11-24 | 54,986,100 | 25.77 | 27.75 | 25.75 | 26.94 | 00:00:00 | | 2008-11-25 | 43,187,500 | 27.63 | 27.90 | 25.58 | 27.29 | 00:00:00 | | 2008-11-26 | 39,462,000 | 26.64 | 28.67 | 26.39 | 28.39 | 00:00:00 | | 2008-11-28 | 16,044,400 | 28.19 | 28.72 | 28.10 | 28.56 | 00:00:00 | | 2008-12-01 | 36,892,700 | 28.00 | 28.07 | 26.90 | 26.96 | 00:00:00 | | 2008-12-02 | 36,969,500 | 27.34 | 28.25 | 27.20 | 28.04 | 00:00:00 | | 2008-12-03 | 42,681,000 | 27.41 | 29.37 | 27.30 | 29.08 | 00:00:00 | | 2008-12-04 | 44,983,000 | 28.29 | 29.64 | 27.65 | 28.17 | 00:00:00 | | 2008-12-05 | 51,201,500 | 27.63 | 28.84 | 26.97 | 28.15 | 00:00:00 | | 2008-12-08 | 45,880,900 | 28.90 | 30.65 | 28.84 | 29.98 | 00:00:00 | | 2008-12-09 | 39,560,600 | 29.83 | 30.18 | 28.76 | 29.16 | 00:00:00 | | 2008-12-10 | 44,502,100 | 29.36 | 29.68 | 27.63 | 28.08 | 00:00:00 | | 2008-12-11 | 38,939,000 | 27.65 | 28.51 | 27.51 | 27.94 | 00:00:00 | | 2008-12-12 | 32,808,600 | 27.42 | 28.47 | 27.28 | 28.18 | 00:00:00 | | 2008-12-15 | 42,601,000 | 27.65 | 27.94 | 26.57 | 27.13 | 00:00:00 | | 2008-12-16 | 44,733,600 | 27.25 | 28.40 | 27.06 | 28.23 | 00:00:00 | | 2008-12-17 | 30,397,800 | 28.01 | 28.70 | 27.54 | 28.12 | 00:00:00 | | 2008-12-18 | 33,177,300 | 28.40 | 28.85 | 27.50 | 27.72 | 00:00:00 | | 2008-12-19 | 48,656,700 | 28.00 | 28.46 | 27.50 | 28.12 | 00:00:00 | | 2008-12-22 | 24,553,200 | 28.14 | 28.65 | 27.53 | 28.13 | 00:00:00 | | 2008-12-23 | 21,580,800 | 28.27 | 28.55 | 27.61 | 27.72 | 00:00:00 | | 2008-12-24 | 6,821,400 | 27.78 | 28.07 | 27.70 | 27.83 | 00:00:00 | | 2008-12-26 | 8,195,100 | 27.98 | 28.13 | 27.78 | 27.94 | 00:00:00 | | 2008-12-29 | 17,102,000 | 28.02 | 28.08 | 27.32 | 27.86 | 00:00:00 | | 2008-12-30 | 20,614,900 | 27.90 | 28.23 | 27.47 | 28.23 | 00:00:00 | | 2008-12-31 | 20,764,700 | 28.19 | 28.88 | 27.85 | 28.50 | 00:00:00 | | 2009-01-02 | 21,879,800 | 28.74 | 29.46 | 28.43 | 29.42 | 00:00:00 | | 2009-01-05 | 32,414,700 | 28.80 | 28.89 | 28.06 | 28.43 | 00:00:00 | | 2009-01-06 | 28,746,100 | 28.51 | 28.70 | 28.00 | 28.30 | 00:00:00 | | 2009-01-07 | 30,532,700 | 27.65 | 27.65 | 27.00 | 27.21 | 00:00:00 | | 2009-01-08 | 21,431,200 | 26.92 | 27.35 | 26.82 | 27.18 | 00:00:00 | | 2009-01-09 | 30,941,600 | 27.16 | 27.44 | 26.59 | 26.68 | 00:00:00 | | 2009-01-12 | 34,301,100 | 26.73 | 26.95 | 25.72 | 25.94 | 00:00:00 | | 2009-01-13 | 31,596,000 | 25.88 | 26.03 | 25.31 | 25.99 | 00:00:00 | | 2009-01-14 | 35,365,400 | 25.61 | 25.75 | 25.01 | 25.41 | 00:00:00 | | 2009-01-15 | 43,214,400 | 25.28 | 25.34 | 23.90 | 25.12 | 00:00:00 | | 2009-01-16 | 33,338,600 | 25.87 | 25.95 | 24.88 | 25.23 | 00:00:00 | | 2009-01-20 | 34,309,600 | 25.18 | 25.75 | 24.88 | 25.02 | 00:00:00 | | 2009-01-21 | 38,034,600 | 25.22 | 25.81 | 25.12 | 25.79 | 00:00:00 | | 2009-01-22 | 30,169,400 | 25.18 | 25.90 | 24.97 | 25.51 | 00:00:00 | | 2009-01-23 | 34,102,800 | 25.07 | 26.32 | 24.76 | 26.12 | 00:00:00 | | 2009-01-26 | 36,092,300 | 25.91 | 27.11 | 25.91 | 26.83 | 00:00:00 | | 2009-01-27 | 34,692,600 | 26.02 | 26.46 | 25.70 | 25.93 | 00:00:00 | | 2009-01-28 | 56,239,500 | 25.25 | 26.38 | 24.77 | 25.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
