|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-28 | 56,239,500 | 25.25 | 26.38 | 24.77 | 25.91 | 00:00:00 | 2009-01-29 | 44,475,100 | 25.54 | 25.54 | 24.33 | 24.71 | 00:00:00 | 2009-01-30 | 38,075,300 | 24.77 | 24.95 | 24.25 | 24.62 | 00:00:00 | 2009-02-02 | 27,045,300 | 24.97 | 25.44 | 24.48 | 25.16 | 00:00:00 | 2009-02-03 | 31,427,100 | 25.44 | 25.60 | 24.78 | 25.37 | 00:00:00 | 2009-02-04 | 35,628,200 | 25.52 | 25.94 | 24.40 | 24.66 | 00:00:00 | 2009-02-05 | 29,736,300 | 24.57 | 25.49 | 24.41 | 25.15 | 00:00:00 | 2009-02-06 | 30,734,400 | 25.18 | 26.38 | 25.16 | 26.08 | 00:00:00 | 2009-02-09 | 22,255,100 | 26.12 | 26.23 | 25.70 | 25.89 | 00:00:00 | 2009-02-10 | 38,130,200 | 25.70 | 25.99 | 24.40 | 24.56 | 00:00:00 | 2009-02-11 | 26,144,000 | 24.88 | 24.88 | 24.15 | 24.44 | 00:00:00 | 2009-02-12 | 40,520,300 | 24.17 | 24.41 | 23.52 | 24.29 | 00:00:00 | 2009-02-13 | 23,517,600 | 24.31 | 24.75 | 24.15 | 24.19 | 00:00:00 | 2009-02-17 | 38,112,000 | 23.62 | 23.85 | 22.99 | 23.22 | 00:00:00 | 2009-02-18 | 28,523,800 | 23.35 | 23.40 | 22.75 | 22.96 | 00:00:00 | 2009-02-19 | 28,024,600 | 23.26 | 23.63 | 23.11 | 23.19 | 00:00:00 | 2009-02-20 | 39,915,900 | 23.13 | 23.94 | 22.90 | 23.58 | 00:00:00 | 2009-02-23 | 36,406,000 | 23.80 | 23.95 | 22.53 | 22.68 | 00:00:00 | 2009-02-24 | 39,478,800 | 22.69 | 23.41 | 22.30 | 23.25 | 00:00:00 | 2009-02-25 | 61,208,000 | 23.46 | 24.12 | 23.15 | 23.71 | 00:00:00 | 2009-02-26 | 41,741,600 | 24.05 | 24.41 | 23.83 | 24.09 | 00:00:00 | 2009-02-27 | 37,716,700 | 23.44 | 24.14 | 23.33 | 23.77 | 00:00:00 | 2009-03-02 | 43,513,600 | 22.80 | 23.83 | 21.44 | 23.04 | 00:00:00 | 2009-03-03 | 48,163,400 | 23.15 | 23.88 | 22.33 | 22.67 | 00:00:00 | 2009-03-04 | 37,300,600 | 23.07 | 23.43 | 22.55 | 23.00 | 00:00:00 | 2009-03-05 | 48,528,200 | 22.56 | 23.46 | 22.18 | 22.56 | 00:00:00 | 2009-03-06 | 47,881,200 | 22.77 | 23.41 | 21.82 | 22.58 | 00:00:00 | 2009-03-09 | 38,643,300 | 22.09 | 22.78 | 21.62 | 21.72 | 00:00:00 | 2009-03-10 | 44,400,200 | 22.10 | 23.09 | 21.93 | 23.02 | 00:00:00 | 2009-03-11 | 33,882,600 | 23.24 | 23.64 | 22.95 | 23.35 | 00:00:00 | 2009-03-12 | 39,954,500 | 23.49 | 24.43 | 23.28 | 24.35 | 00:00:00 | 2009-03-13 | 27,803,200 | 24.63 | 24.75 | 23.86 | 24.27 | 00:00:00 | 2009-03-16 | 29,189,500 | 24.50 | 24.87 | 24.35 | 24.36 | 00:00:00 | 2009-03-17 | 37,695,200 | 24.33 | 25.48 | 24.06 | 25.37 | 00:00:00 | 2009-03-18 | 37,357,300 | 25.25 | 26.25 | 25.11 | 25.70 | 00:00:00 | 2009-03-19 | 32,987,500 | 26.05 | 26.09 | 25.19 | 25.60 | 00:00:00 | 2009-03-20 | 46,474,300 | 25.84 | 26.13 | 25.23 | 25.33 | 00:00:00 | 2009-03-23 | 43,655,000 | 25.94 | 26.96 | 25.71 | 26.92 | 00:00:00 | 2009-03-24 | 27,414,200 | 26.63 | 26.85 | 26.20 | 26.33 | 00:00:00 | 2009-03-25 | 39,049,300 | 26.47 | 26.59 | 25.64 | 26.18 | 00:00:00 | 2009-03-26 | 35,361,500 | 26.38 | 26.57 | 25.60 | 26.35 | 00:00:00 | 2009-03-27 | 22,141,400 | 25.94 | 26.30 | 25.80 | 26.00 | 00:00:00 | 2009-03-30 | 30,121,300 | 25.49 | 25.69 | 24.88 | 25.16 | 00:00:00 | 2009-03-31 | 36,229,800 | 25.44 | 25.59 | 25.10 | 25.20 | 00:00:00 | 2009-04-01 | 28,587,200 | 24.77 | 26.09 | 24.77 | 25.92 | 00:00:00 | 2009-04-02 | 34,390,700 | 26.50 | 27.09 | 26.02 | 26.54 | 00:00:00 | 2009-04-03 | 25,397,200 | 26.72 | 26.97 | 26.53 | 26.83 | 00:00:00 | 2009-04-06 | 26,645,600 | 26.40 | 26.65 | 26.05 | 26.59 | 00:00:00 | 2009-04-07 | 25,641,400 | 25.77 | 25.84 | 25.29 | 25.53 | 00:00:00 | 2009-04-08 | 24,597,400 | 25.40 | 25.77 | 25.10 | 25.39 | 00:00:00 | 2009-04-09 | 28,114,700 | 25.70 | 26.30 | 25.66 | 26.10 | 00:00:00 | 2009-04-13 | 20,062,700 | 25.93 | 26.23 | 25.58 | 26.02 | 00:00:00 | 2009-04-14 | 28,959,500 | 25.80 | 25.80 | 25.23 | 25.28 | 00:00:00 | 2009-04-15 | 26,884,500 | 25.33 | 25.67 | 25.25 | 25.45 | 00:00:00 | 2009-04-16 | 32,196,800 | 25.65 | 26.29 | 25.40 | 25.99 | 00:00:00 | 2009-04-17 | 38,768,500 | 26.28 | 26.48 | 25.83 | 25.95 | 00:00:00 | 2009-04-20 | 27,395,300 | 25.65 | 25.95 | 25.14 | 25.29 | 00:00:00 | 2009-04-21 | 31,561,600 | 25.20 | 25.43 | 24.98 | 25.28 | 00:00:00 | 2009-04-22 | 50,205,600 | 25.80 | 26.43 | 25.46 | 25.74 | 00:00:00 | 2009-04-23 | 31,435,600 | 26.00 | 26.02 | 25.24 | 25.50 | 00:00:00 | 2009-04-24 | 28,151,000 | 25.56 | 25.76 | 25.00 | 25.16 | 00:00:00 | 2009-04-27 | 27,429,900 | 25.20 | 25.44 | 24.90 | 25.31 | 00:00:00 | 2009-04-28 | 26,093,400 | 25.20 | 25.98 | 25.00 | 25.65 | 00:00:00 | 2009-04-29 | 33,417,200 | 25.90 | 26.09 | 25.35 | 25.52 | 00:00:00 | 2009-04-30 | 32,452,800 | 25.83 | 25.95 | 25.34 | 25.62 | 00:00:00 | 2009-05-01 | 22,080,500 | 25.88 | 26.01 | 25.46 | 26.01 | 00:00:00 | 2009-05-04 | 27,262,100 | 26.11 | 26.73 | 26.11 | 26.69 | 00:00:00 | 2009-05-05 | 19,289,800 | 26.51 | 26.75 | 26.35 | 26.50 | 00:00:00 | 2009-05-06 | 24,733,000 | 26.64 | 26.78 | 26.27 | 26.69 | 00:00:00 | 2009-05-07 | 53,202,900 | 26.20 | 26.42 | 25.33 | 25.45 | 00:00:00 | 2009-05-08 | 41,608,900 | 25.70 | 25.83 | 25.06 | 25.25 | 00:00:00 | 2009-05-11 | 25,613,100 | 25.22 | 25.63 | 25.07 | 25.36 | 00:00:00 | 2009-05-12 | 23,279,000 | 25.49 | 25.90 | 25.31 | 25.73 | 00:00:00 | 2009-05-13 | 22,668,500 | 25.40 | 25.74 | 25.12 | 25.24 | 00:00:00 | 2009-05-14 | 30,646,700 | 25.42 | 25.42 | 24.90 | 24.98 | 00:00:00 | 2009-05-15 | 26,473,600 | 25.09 | 25.21 | 24.62 | 24.88 | 00:00:00 | 2009-05-18 | 36,732,700 | 25.02 | 25.16 | 24.46 | 24.59 | 00:00:00 | 2009-05-19 | 24,914,600 | 24.75 | 24.84 | 24.63 | 24.67 | 00:00:00 | 2009-05-20 | 37,882,000 | 24.86 | 24.86 | 24.09 | 24.13 | 00:00:00 | 2009-05-21 | 30,903,800 | 23.98 | 24.25 | 23.45 | 23.67 | 00:00:00 | 2009-05-22 | 23,530,700 | 23.59 | 23.93 | 23.38 | 23.68 | 00:00:00 | 2009-05-26 | 32,507,500 | 23.80 | 24.57 | 23.61 | 24.51 | 00:00:00 | 2009-05-27 | 25,870,500 | 24.44 | 24.75 | 23.97 | 24.07 | 00:00:00 | 2009-05-28 | 26,422,300 | 24.22 | 24.83 | 24.01 | 24.63 | 00:00:00 | 2009-05-29 | 25,233,700 | 24.73 | 24.79 | 24.24 | 24.79 | 00:00:00 | 2009-06-01 | 27,941,800 | 24.97 | 25.11 | 24.56 | 24.64 | 00:00:00 | 2009-06-02 | 29,322,900 | 24.71 | 24.98 | 24.57 | 24.84 | 00:00:00 | 2009-06-03 | 34,404,800 | 24.67 | 24.94 | 24.28 | 24.46 | 00:00:00 | 2009-06-04 | 32,978,000 | 24.64 | 24.77 | 24.24 | 24.36 | 00:00:00 | 2009-06-05 | 25,765,300 | 24.60 | 24.75 | 24.44 | 24.56 | 00:00:00 | 2009-06-08 | 29,625,800 | 24.22 | 24.57 | 24.03 | 24.40 | 00:00:00 | 2009-06-09 | 30,323,700 | 24.44 | 24.58 | 24.12 | 24.21 | 00:00:00 | 2009-06-10 | 33,411,000 | 24.32 | 24.44 | 24.14 | 24.28 | 00:00:00 | 2009-06-11 | 35,597,300 | 24.36 | 25.00 | 24.30 | 24.79 | 00:00:00 | 2009-06-12 | 27,039,800 | 24.65 | 25.05 | 24.59 | 25.01 | 00:00:00 | 2009-06-15 | 31,969,100 | 24.78 | 24.92 | 24.35 | 24.63 | 00:00:00 | 2009-06-16 | 30,526,700 | 24.36 | 24.55 | 24.09 | 24.22 | 00:00:00 | 2009-06-17 | 28,055,800 | 24.26 | 24.44 | 24.10 | 24.14 | 00:00:00 | 2009-06-18 | 28,695,600 | 24.13 | 24.36 | 23.98 | 24.13 | 00:00:00 | 2009-06-19 | 42,416,300 | 24.31 | 24.37 | 23.81 | 24.04 | 00:00:00 | 2009-06-22 | 39,821,900 | 23.92 | 24.23 | 23.83 | 24.15 | 00:00:00 | 2009-06-23 | 41,863,100 | 24.23 | 24.78 | 24.10 | 24.66 | 00:00:00 | 2009-06-24 | 27,201,200 | 24.83 | 24.98 | 24.52 | 24.65 | 00:00:00 | 2009-06-25 | 31,696,800 | 24.50 | 25.01 | 24.48 | 24.85 | 00:00:00 | 2009-06-26 | 19,882,000 | 24.77 | 24.90 | 24.61 | 24.82 | 00:00:00 | 2009-06-29 | 22,878,000 | 24.89 | 25.27 | 24.84 | 25.22 | 00:00:00 | 2009-06-30 | 28,441,600 | 25.14 | 25.17 | 24.65 | 24.84 | 00:00:00 | 2009-07-01 | 22,519,000 | 24.94 | 25.20 | 24.85 | 25.07 | 00:00:00 | 2009-07-02 | 27,003,700 | 24.99 | 24.99 | 24.47 | 24.59 | 00:00:00 | 2009-07-06 | 25,566,200 | 24.55 | 24.89 | 24.45 | 24.80 | 00:00:00 | 2009-07-07 | 23,763,400 | 24.86 | 24.86 | 24.25 | 24.33 | 00:00:00 | 2009-07-08 | 34,086,400 | 24.15 | 24.16 | 23.33 | 23.54 | 00:00:00 | 2009-07-09 | 25,462,800 | 23.66 | 23.69 | 23.33 | 23.38 | 00:00:00 | 2009-07-10 | 21,822,100 | 23.33 | 23.50 | 23.19 | 23.44 | 00:00:00 | 2009-07-13 | 25,730,700 | 23.53 | 23.83 | 23.26 | 23.77 | 00:00:00 | 2009-07-14 | 27,101,800 | 23.70 | 23.81 | 23.27 | 23.45 | 00:00:00 | 2009-07-15 | 25,683,100 | 23.59 | 24.00 | 23.56 | 23.97 | 00:00:00 | 2009-07-16 | 30,285,900 | 23.90 | 23.98 | 23.65 | 23.71 | 00:00:00 | 2009-07-17 | 25,912,700 | 23.82 | 23.99 | 23.62 | 23.98 | 00:00:00 | 2009-07-20 | 24,105,100 | 24.13 | 24.46 | 24.00 | 24.42 | 00:00:00 | 2009-07-21 | 24,142,700 | 24.56 | 24.77 | 24.39 | 24.57 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|