|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 2,769,500 | 48.75 | 49.13 | 48.25 | 48.56 | 00:00:00 | | 2000-06-26 | 4,338,500 | 48.56 | 49.31 | 47.06 | 47.38 | 00:00:00 | | 2000-06-27 | 8,427,500 | 48.00 | 49.00 | 46.25 | 46.56 | 00:00:00 | | 2000-06-28 | 6,938,100 | 46.56 | 46.88 | 44.13 | 44.92 | 00:00:00 | | 2000-06-29 | 7,219,500 | 44.13 | 46.25 | 44.00 | 45.56 | 00:00:00 | | 2000-06-30 | 15,147,400 | 44.88 | 46.00 | 43.23 | 44.00 | 00:00:00 | | 2000-07-03 | 3,245,900 | 44.13 | 46.63 | 44.06 | 46.56 | 00:00:00 | | 2000-07-05 | 5,174,300 | 46.75 | 46.81 | 45.25 | 45.75 | 00:00:00 | | 2000-07-06 | 4,184,500 | 45.56 | 45.69 | 43.50 | 43.63 | 00:00:00 | | 2000-07-07 | 4,375,100 | 43.94 | 45.44 | 43.94 | 44.69 | 00:00:00 | | 2000-07-10 | 3,349,100 | 45.31 | 45.81 | 44.44 | 44.81 | 00:00:00 | | 2000-07-11 | 3,976,800 | 44.44 | 45.13 | 44.13 | 44.38 | 00:00:00 | | 2000-07-12 | 2,566,800 | 44.50 | 45.25 | 44.50 | 44.94 | 00:00:00 | | 2000-07-13 | 4,010,900 | 45.19 | 45.88 | 45.13 | 45.75 | 00:00:00 | | 2000-07-14 | 4,196,600 | 45.75 | 45.88 | 44.63 | 45.38 | 00:00:00 | | 2000-07-17 | 5,377,200 | 44.88 | 44.88 | 43.25 | 43.28 | 00:00:00 | | 2000-07-18 | 5,651,100 | 43.44 | 44.06 | 42.88 | 43.50 | 00:00:00 | | 2000-07-19 | 4,164,100 | 44.44 | 44.44 | 43.25 | 43.63 | 00:00:00 | | 2000-07-20 | 5,914,000 | 44.13 | 45.56 | 43.00 | 43.13 | 00:00:00 | | 2000-07-21 | 4,278,400 | 43.25 | 44.00 | 42.44 | 43.00 | 00:00:00 | | 2000-07-24 | 4,297,900 | 42.75 | 43.69 | 42.69 | 43.19 | 00:00:00 | | 2000-07-25 | 4,182,100 | 43.44 | 44.31 | 43.38 | 44.00 | 00:00:00 | | 2000-07-26 | 5,807,100 | 43.94 | 44.13 | 43.13 | 43.13 | 00:00:00 | | 2000-07-27 | 4,954,700 | 43.50 | 43.69 | 42.63 | 42.81 | 00:00:00 | | 2000-07-28 | 4,718,600 | 42.25 | 43.19 | 42.19 | 42.50 | 00:00:00 | | 2000-07-31 | 4,205,200 | 42.56 | 43.44 | 42.31 | 42.56 | 00:00:00 | | 2000-08-01 | 4,417,200 | 42.63 | 44.00 | 42.56 | 43.69 | 00:00:00 | | 2000-08-02 | 5,915,000 | 44.00 | 44.75 | 43.81 | 44.31 | 00:00:00 | | 2000-08-03 | 5,796,500 | 44.38 | 44.50 | 43.75 | 44.00 | 00:00:00 | | 2000-08-04 | 5,642,900 | 44.00 | 44.13 | 43.50 | 43.94 | 00:00:00 | | 2000-08-07 | 4,180,100 | 43.38 | 44.56 | 43.38 | 44.38 | 00:00:00 | | 2000-08-08 | 8,636,300 | 43.63 | 43.88 | 42.00 | 42.50 | 00:00:00 | | 2000-08-09 | 6,266,300 | 42.69 | 42.88 | 41.31 | 41.69 | 00:00:00 | | 2000-08-10 | 4,548,300 | 41.81 | 42.50 | 41.81 | 42.31 | 00:00:00 | | 2000-08-11 | 3,998,500 | 42.63 | 43.50 | 42.00 | 42.56 | 00:00:00 | | 2000-08-14 | 3,774,700 | 42.06 | 42.63 | 41.56 | 41.88 | 00:00:00 | | 2000-08-15 | 3,258,100 | 42.38 | 42.69 | 42.00 | 42.00 | 00:00:00 | | 2000-08-16 | 4,172,500 | 42.50 | 42.63 | 41.00 | 41.31 | 00:00:00 | | 2000-08-17 | 12,535,100 | 40.75 | 40.88 | 38.75 | 39.50 | 00:00:00 | | 2000-08-18 | 8,491,300 | 39.56 | 39.94 | 38.44 | 39.31 | 00:00:00 | | 2000-08-21 | 6,455,800 | 40.19 | 40.25 | 39.44 | 40.06 | 00:00:00 | | 2000-08-22 | 5,927,500 | 40.31 | 40.38 | 39.63 | 39.63 | 00:00:00 | | 2000-08-23 | 4,470,300 | 39.94 | 40.63 | 39.88 | 40.19 | 00:00:00 | | 2000-08-24 | 5,077,300 | 40.63 | 41.13 | 40.38 | 40.50 | 00:00:00 | | 2000-08-25 | 4,135,100 | 40.75 | 41.19 | 40.31 | 41.19 | 00:00:00 | | 2000-08-28 | 6,803,800 | 41.44 | 42.63 | 41.31 | 42.13 | 00:00:00 | | 2000-08-29 | 5,148,400 | 41.94 | 43.06 | 41.81 | 42.31 | 00:00:00 | | 2000-08-30 | 3,775,900 | 42.00 | 42.31 | 41.38 | 42.13 | 00:00:00 | | 2000-08-31 | 5,065,900 | 42.13 | 42.94 | 41.75 | 41.77 | 00:00:00 | | 2000-09-01 | 5,129,300 | 42.81 | 43.13 | 41.75 | 42.94 | 00:00:00 | | 2000-09-05 | 3,636,400 | 43.06 | 43.31 | 42.56 | 43.19 | 00:00:00 | | 2000-09-06 | 4,744,400 | 43.25 | 44.00 | 42.75 | 42.88 | 00:00:00 | | 2000-09-07 | 3,482,800 | 42.81 | 43.13 | 42.63 | 42.75 | 00:00:00 | | 2000-09-08 | 9,172,400 | 42.69 | 45.44 | 42.63 | 45.06 | 00:00:00 | | 2000-09-11 | 7,958,300 | 45.25 | 46.00 | 45.19 | 45.94 | 00:00:00 | | 2000-09-12 | 5,205,200 | 45.56 | 45.88 | 45.25 | 45.63 | 00:00:00 | | 2000-09-13 | 4,161,600 | 45.88 | 45.88 | 45.06 | 45.38 | 00:00:00 | | 2000-09-14 | 4,985,300 | 45.13 | 45.19 | 44.38 | 44.88 | 00:00:00 | | 2000-09-15 | 7,134,200 | 44.75 | 44.88 | 44.25 | 44.25 | 00:00:00 | | 2000-09-18 | 4,095,900 | 44.88 | 45.00 | 44.19 | 44.75 | 00:00:00 | | 2000-09-19 | 3,637,200 | 44.56 | 45.94 | 44.56 | 45.50 | 00:00:00 | | 2000-09-20 | 6,517,800 | 45.69 | 46.00 | 44.19 | 44.44 | 00:00:00 | | 2000-09-21 | 7,067,900 | 44.50 | 46.81 | 44.31 | 46.69 | 00:00:00 | | 2000-09-22 | 6,153,500 | 46.56 | 47.94 | 46.31 | 47.94 | 00:00:00 | | 2000-09-25 | 6,316,900 | 48.00 | 49.00 | 47.56 | 48.50 | 00:00:00 | | 2000-09-26 | 7,027,900 | 48.50 | 49.25 | 48.25 | 48.31 | 00:00:00 | | 2000-09-27 | 5,149,200 | 48.13 | 48.69 | 47.25 | 47.44 | 00:00:00 | | 2000-09-28 | 6,867,000 | 47.69 | 49.88 | 47.13 | 49.69 | 00:00:00 | | 2000-09-29 | 8,389,800 | 49.75 | 50.19 | 49.06 | 49.88 | 00:00:00 | | 2000-10-02 | 5,382,600 | 49.94 | 50.13 | 49.31 | 50.06 | 00:00:00 | | 2000-10-03 | 5,854,100 | 50.00 | 51.13 | 49.88 | 49.94 | 00:00:00 | | 2000-10-04 | 9,010,400 | 50.56 | 52.88 | 50.44 | 51.75 | 00:00:00 | | 2000-10-05 | 8,651,900 | 51.56 | 53.81 | 51.56 | 53.56 | 00:00:00 | | 2000-10-06 | 6,965,800 | 53.75 | 53.81 | 52.50 | 53.31 | 00:00:00 | | 2000-10-09 | 9,385,100 | 53.38 | 53.88 | 52.13 | 52.44 | 00:00:00 | | 2000-10-10 | 7,556,700 | 53.00 | 53.00 | 50.69 | 50.94 | 00:00:00 | | 2000-10-11 | 7,475,100 | 50.81 | 50.94 | 48.50 | 49.13 | 00:00:00 | | 2000-10-12 | 5,999,800 | 49.13 | 50.56 | 48.81 | 49.88 | 00:00:00 | | 2000-10-13 | 7,493,800 | 49.00 | 50.44 | 48.63 | 50.13 | 00:00:00 | | 2000-10-16 | 5,110,400 | 50.13 | 51.31 | 50.00 | 50.75 | 00:00:00 | | 2000-10-17 | 5,649,500 | 51.06 | 52.63 | 50.88 | 52.44 | 00:00:00 | | 2000-10-18 | 7,532,500 | 52.06 | 53.88 | 51.44 | 52.69 | 00:00:00 | | 2000-10-19 | 7,664,500 | 52.69 | 53.63 | 51.63 | 52.06 | 00:00:00 | | 2000-10-20 | 6,666,300 | 51.56 | 51.88 | 50.56 | 50.75 | 00:00:00 | | 2000-10-23 | 8,781,500 | 50.50 | 54.19 | 50.31 | 54.13 | 00:00:00 | | 2000-10-24 | 8,664,200 | 53.88 | 54.50 | 53.00 | 53.88 | 00:00:00 | | 2000-10-25 | 6,424,500 | 54.13 | 54.88 | 53.75 | 54.81 | 00:00:00 | | 2000-10-26 | 8,004,500 | 54.63 | 55.00 | 54.31 | 54.44 | 00:00:00 | | 2000-10-27 | 11,369,900 | 54.94 | 56.63 | 54.88 | 56.31 | 00:00:00 | | 2000-10-30 | 11,839,100 | 56.88 | 58.44 | 56.69 | 58.13 | 00:00:00 | | 2000-10-31 | 13,071,400 | 58.00 | 59.00 | 57.25 | 57.69 | 00:00:00 | | 2000-11-01 | 10,351,800 | 57.38 | 58.13 | 55.44 | 56.06 | 00:00:00 | | 2000-11-02 | 7,065,900 | 55.94 | 56.75 | 54.56 | 56.00 | 00:00:00 | | 2000-11-03 | 7,560,200 | 55.75 | 57.25 | 55.31 | 57.19 | 00:00:00 | | 2000-11-06 | 6,324,800 | 56.94 | 57.25 | 56.25 | 56.56 | 00:00:00 | | 2000-11-07 | 3,886,300 | 56.94 | 57.19 | 56.56 | 57.06 | 00:00:00 | | 2000-11-08 | 4,713,100 | 56.81 | 57.63 | 56.75 | 57.38 | 00:00:00 | | 2000-11-09 | 8,751,800 | 57.38 | 58.50 | 57.06 | 57.63 | 00:00:00 | | 2000-11-10 | 5,897,800 | 57.69 | 58.25 | 56.75 | 57.13 | 00:00:00 | | 2000-11-13 | 7,112,400 | 56.31 | 58.50 | 56.31 | 58.00 | 00:00:00 | | 2000-11-14 | 6,976,600 | 58.00 | 58.06 | 56.44 | 57.31 | 00:00:00 | | 2000-11-15 | 5,178,000 | 57.38 | 57.45 | 55.88 | 57.31 | 00:00:00 | | 2000-11-16 | 4,775,100 | 57.63 | 58.88 | 57.31 | 58.06 | 00:00:00 | | 2000-11-17 | 11,410,900 | 56.00 | 56.50 | 54.75 | 56.00 | 00:00:00 | | 2000-11-20 | 7,384,100 | 56.06 | 57.25 | 55.94 | 57.00 | 00:00:00 | | 2000-11-21 | 5,103,400 | 56.50 | 57.75 | 56.38 | 56.94 | 00:00:00 | | 2000-11-22 | 5,369,500 | 57.00 | 58.50 | 56.81 | 58.50 | 00:00:00 | | 2000-11-24 | 2,537,600 | 58.13 | 58.25 | 56.50 | 56.75 | 00:00:00 | | 2000-11-27 | 4,641,300 | 56.25 | 56.94 | 55.13 | 55.44 | 00:00:00 | | 2000-11-28 | 4,088,600 | 55.44 | 56.56 | 55.19 | 55.75 | 00:00:00 | | 2000-11-29 | 5,805,500 | 54.88 | 55.75 | 54.63 | 55.19 | 00:00:00 | | 2000-11-30 | 7,864,600 | 55.38 | 55.94 | 53.50 | 54.94 | 00:00:00 | | 2000-12-01 | 11,716,000 | 54.69 | 54.69 | 51.00 | 52.19 | 00:00:00 | | 2000-12-04 | 7,520,100 | 51.88 | 54.00 | 51.31 | 53.00 | 00:00:00 | | 2000-12-05 | 6,566,300 | 53.25 | 53.75 | 52.50 | 53.44 | 00:00:00 | | 2000-12-06 | 6,180,100 | 53.06 | 54.44 | 52.81 | 54.25 | 00:00:00 | | 2000-12-07 | 4,906,600 | 54.00 | 55.00 | 53.94 | 54.25 | 00:00:00 | | 2000-12-08 | 7,614,200 | 54.13 | 54.25 | 50.75 | 51.69 | 00:00:00 | | 2000-12-11 | 5,471,100 | 51.94 | 51.94 | 50.31 | 50.81 | 00:00:00 | | 2000-12-12 | 4,854,700 | 51.13 | 52.75 | 51.00 | 52.25 | 00:00:00 | | 2000-12-13 | 4,839,000 | 52.94 | 53.69 | 52.75 | 53.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
