|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 24,142,700 | 24.56 | 24.77 | 24.39 | 24.57 | 00:00:00 | | 2009-07-22 | 30,894,700 | 24.69 | 24.99 | 24.52 | 24.84 | 00:00:00 | | 2009-07-23 | 55,032,700 | 25.03 | 25.95 | 25.01 | 25.48 | 00:00:00 | | 2009-07-24 | 25,717,200 | 25.27 | 25.61 | 25.25 | 25.45 | 00:00:00 | | 2009-07-27 | 26,250,800 | 25.65 | 25.76 | 25.36 | 25.73 | 00:00:00 | | 2009-07-28 | 24,557,400 | 25.62 | 25.80 | 25.39 | 25.52 | 00:00:00 | | 2009-07-29 | 27,078,300 | 25.46 | 25.97 | 25.40 | 25.95 | 00:00:00 | | 2009-07-30 | 31,404,500 | 26.20 | 26.60 | 26.10 | 26.34 | 00:00:00 | | 2009-07-31 | 27,379,200 | 26.34 | 26.40 | 25.87 | 26.23 | 00:00:00 | | 2009-08-03 | 34,187,900 | 26.70 | 26.90 | 25.88 | 26.23 | 00:00:00 | | 2009-08-04 | 19,863,100 | 26.34 | 26.46 | 26.02 | 26.27 | 00:00:00 | | 2009-08-05 | 42,977,800 | 26.37 | 26.39 | 25.60 | 25.73 | 00:00:00 | | 2009-08-06 | 25,765,600 | 25.75 | 25.86 | 25.42 | 25.55 | 00:00:00 | | 2009-08-07 | 19,730,500 | 25.77 | 25.85 | 25.59 | 25.62 | 00:00:00 | | 2009-08-10 | 15,407,200 | 25.72 | 25.72 | 25.43 | 25.58 | 00:00:00 | | 2009-08-11 | 16,444,500 | 25.51 | 25.65 | 25.32 | 25.36 | 00:00:00 | | 2009-08-12 | 21,036,800 | 25.39 | 25.92 | 25.30 | 25.65 | 00:00:00 | | 2009-08-13 | 21,245,200 | 25.69 | 25.69 | 25.25 | 25.48 | 00:00:00 | | 2009-08-14 | 18,786,800 | 25.49 | 25.58 | 25.12 | 25.45 | 00:00:00 | | 2009-08-17 | 21,303,700 | 25.29 | 25.39 | 25.00 | 25.02 | 00:00:00 | | 2009-08-18 | 16,982,300 | 25.11 | 25.23 | 24.97 | 25.10 | 00:00:00 | | 2009-08-19 | 19,880,100 | 24.91 | 25.48 | 24.91 | 25.38 | 00:00:00 | | 2009-08-20 | 13,681,000 | 25.41 | 25.58 | 25.26 | 25.54 | 00:00:00 | | 2009-08-21 | 30,830,200 | 25.88 | 26.12 | 25.60 | 26.00 | 00:00:00 | | 2009-08-24 | 17,992,200 | 26.18 | 26.28 | 26.00 | 26.14 | 00:00:00 | | 2009-08-25 | 25,475,600 | 26.38 | 26.45 | 26.21 | 26.30 | 00:00:00 | | 2009-08-26 | 26,693,100 | 26.29 | 26.72 | 26.20 | 26.51 | 00:00:00 | | 2009-08-27 | 20,301,900 | 26.67 | 26.67 | 26.20 | 26.42 | 00:00:00 | | 2009-08-28 | 22,062,800 | 26.55 | 26.56 | 26.06 | 26.21 | 00:00:00 | | 2009-08-31 | 24,767,500 | 25.99 | 26.25 | 25.89 | 26.05 | 00:00:00 | | 2009-09-01 | 31,911,200 | 25.95 | 26.09 | 25.25 | 25.36 | 00:00:00 | | 2009-09-02 | 29,285,000 | 25.43 | 25.56 | 25.13 | 25.37 | 00:00:00 | | 2009-09-03 | 27,532,300 | 25.47 | 25.47 | 25.01 | 25.15 | 00:00:00 | | 2009-09-04 | 16,719,800 | 25.18 | 25.59 | 25.16 | 25.51 | 00:00:00 | | 2009-09-08 | 21,345,300 | 25.89 | 25.94 | 25.67 | 25.75 | 00:00:00 | | 2009-09-09 | 19,201,700 | 25.85 | 26.05 | 25.78 | 25.94 | 00:00:00 | | 2009-09-10 | 35,040,600 | 26.06 | 26.56 | 25.86 | 26.56 | 00:00:00 | | 2009-09-11 | 23,542,300 | 26.40 | 26.71 | 26.37 | 26.66 | 00:00:00 | | 2009-09-14 | 26,606,200 | 26.46 | 26.65 | 26.37 | 26.53 | 00:00:00 | | 2009-09-15 | 19,275,400 | 26.49 | 26.75 | 26.32 | 26.70 | 00:00:00 | | 2009-09-16 | 25,586,300 | 26.81 | 26.85 | 26.29 | 26.54 | 00:00:00 | | 2009-09-17 | 25,145,500 | 26.50 | 26.73 | 26.14 | 26.37 | 00:00:00 | | 2009-09-18 | 49,498,400 | 26.52 | 27.16 | 26.36 | 27.05 | 00:00:00 | | 2009-09-21 | 23,354,800 | 26.88 | 26.95 | 26.66 | 26.87 | 00:00:00 | | 2009-09-22 | 27,345,900 | 26.95 | 27.00 | 26.49 | 26.50 | 00:00:00 | | 2009-09-23 | 53,261,800 | 27.03 | 27.69 | 26.81 | 27.13 | 00:00:00 | | 2009-09-24 | 28,729,000 | 27.34 | 27.50 | 26.91 | 27.03 | 00:00:00 | | 2009-09-25 | 23,518,000 | 26.99 | 27.15 | 26.88 | 26.96 | 00:00:00 | | 2009-09-28 | 23,377,000 | 27.14 | 27.60 | 27.10 | 27.43 | 00:00:00 | | 2009-09-29 | 31,896,300 | 27.34 | 27.37 | 27.03 | 27.20 | 00:00:00 | | 2009-09-30 | 38,454,800 | 27.34 | 27.37 | 26.90 | 27.01 | 00:00:00 | | 2009-10-01 | 31,086,500 | 27.00 | 27.08 | 26.52 | 26.61 | 00:00:00 | | 2009-10-02 | 24,775,100 | 26.55 | 26.75 | 26.45 | 26.52 | 00:00:00 | | 2009-10-05 | 23,021,000 | 26.71 | 26.89 | 26.50 | 26.76 | 00:00:00 | | 2009-10-06 | 25,783,400 | 26.95 | 27.19 | 26.87 | 27.15 | 00:00:00 | | 2009-10-07 | 40,353,400 | 26.85 | 26.85 | 26.15 | 26.18 | 00:00:00 | | 2009-10-08 | 44,218,900 | 26.37 | 26.44 | 25.88 | 25.94 | 00:00:00 | | 2009-10-09 | 33,143,600 | 26.02 | 26.09 | 25.61 | 25.66 | 00:00:00 | | 2009-10-12 | 26,034,500 | 25.74 | 25.83 | 25.53 | 25.60 | 00:00:00 | | 2009-10-13 | 32,306,100 | 25.60 | 26.03 | 25.44 | 25.90 | 00:00:00 | | 2009-10-14 | 32,655,400 | 26.22 | 26.25 | 25.78 | 25.83 | 00:00:00 | | 2009-10-15 | 25,918,900 | 25.89 | 25.96 | 25.61 | 25.91 | 00:00:00 | | 2009-10-16 | 34,919,100 | 25.80 | 25.88 | 25.56 | 25.70 | 00:00:00 | | 2009-10-19 | 25,882,400 | 25.82 | 26.07 | 25.70 | 26.00 | 00:00:00 | | 2009-10-20 | 34,658,000 | 26.25 | 26.25 | 25.77 | 25.99 | 00:00:00 | | 2009-10-21 | 30,602,600 | 26.14 | 26.19 | 25.82 | 25.94 | 00:00:00 | | 2009-10-22 | 43,752,600 | 26.38 | 26.64 | 26.02 | 26.10 | 00:00:00 | | 2009-10-23 | 37,077,900 | 26.15 | 26.25 | 25.54 | 25.73 | 00:00:00 | | 2009-10-26 | 34,507,500 | 25.87 | 25.89 | 25.25 | 25.31 | 00:00:00 | | 2009-10-27 | 34,932,300 | 25.35 | 25.73 | 25.31 | 25.60 | 00:00:00 | | 2009-10-28 | 43,220,600 | 25.63 | 26.28 | 25.60 | 26.08 | 00:00:00 | | 2009-10-29 | 31,943,900 | 25.99 | 26.40 | 25.85 | 26.23 | 00:00:00 | | 2009-10-30 | 41,501,900 | 26.15 | 26.26 | 25.62 | 25.67 | 00:00:00 | | 2009-11-02 | 49,682,900 | 25.90 | 25.92 | 25.00 | 25.59 | 00:00:00 | | 2009-11-03 | 26,771,800 | 25.52 | 25.63 | 25.24 | 25.36 | 00:00:00 | | 2009-11-04 | 25,297,000 | 25.46 | 25.84 | 25.40 | 25.53 | 00:00:00 | | 2009-11-05 | 21,940,600 | 25.57 | 25.98 | 25.57 | 25.94 | 00:00:00 | | 2009-11-06 | 19,102,200 | 25.86 | 26.04 | 25.74 | 25.93 | 00:00:00 | | 2009-11-09 | 23,649,700 | 25.97 | 26.35 | 25.91 | 26.34 | 00:00:00 | | 2009-11-10 | 21,837,100 | 26.33 | 26.57 | 26.16 | 26.36 | 00:00:00 | | 2009-11-11 | 18,360,000 | 26.51 | 26.52 | 26.22 | 26.44 | 00:00:00 | | 2009-11-12 | 17,008,800 | 26.36 | 26.63 | 26.20 | 26.29 | 00:00:00 | | 2009-11-13 | 19,805,000 | 26.30 | 26.50 | 26.11 | 26.25 | 00:00:00 | | 2009-11-16 | 23,566,900 | 26.34 | 26.60 | 26.21 | 26.29 | 00:00:00 | | 2009-11-17 | 21,470,900 | 26.30 | 26.36 | 26.15 | 26.28 | 00:00:00 | | 2009-11-18 | 19,595,400 | 26.28 | 26.31 | 26.04 | 26.31 | 00:00:00 | | 2009-11-19 | 24,110,500 | 26.18 | 26.21 | 25.96 | 26.11 | 00:00:00 | | 2009-11-20 | 23,736,600 | 26.10 | 26.29 | 26.00 | 26.02 | 00:00:00 | | 2009-11-23 | 45,925,200 | 26.38 | 26.89 | 26.25 | 26.78 | 00:00:00 | | 2009-11-24 | 34,560,500 | 26.83 | 27.25 | 26.68 | 27.10 | 00:00:00 | | 2009-11-25 | 20,861,200 | 27.25 | 27.33 | 27.03 | 27.08 | 00:00:00 | | 2009-11-27 | 16,259,400 | 26.49 | 27.08 | 26.45 | 26.99 | 00:00:00 | | 2009-11-30 | 31,772,600 | 26.96 | 27.00 | 26.67 | 26.94 | 00:00:00 | | 2009-12-01 | 26,761,600 | 27.18 | 27.25 | 26.94 | 27.18 | 00:00:00 | | 2009-12-02 | 18,335,800 | 27.31 | 27.57 | 27.22 | 27.35 | 00:00:00 | | 2009-12-03 | 25,425,900 | 27.39 | 27.74 | 27.25 | 27.52 | 00:00:00 | | 2009-12-04 | 31,947,900 | 27.86 | 27.97 | 27.52 | 27.60 | 00:00:00 | | 2009-12-07 | 24,543,700 | 27.81 | 28.26 | 27.70 | 27.97 | 00:00:00 | | 2009-12-08 | 25,948,300 | 27.99 | 27.99 | 27.50 | 27.61 | 00:00:00 | | 2009-12-09 | 23,141,200 | 27.39 | 27.68 | 27.36 | 27.56 | 00:00:00 | | 2009-12-10 | 20,226,000 | 27.71 | 27.96 | 27.65 | 27.76 | 00:00:00 | | 2009-12-11 | 19,177,400 | 27.95 | 28.10 | 27.81 | 28.01 | 00:00:00 | | 2009-12-14 | 21,541,600 | 28.35 | 28.36 | 27.99 | 28.05 | 00:00:00 | | 2009-12-15 | 21,391,100 | 27.91 | 28.00 | 27.49 | 27.60 | 00:00:00 | | 2009-12-16 | 27,365,300 | 27.66 | 27.80 | 27.48 | 27.52 | 00:00:00 | | 2009-12-17 | 26,627,800 | 27.34 | 27.45 | 27.11 | 27.22 | 00:00:00 | | 2009-12-18 | 47,061,400 | 27.46 | 27.55 | 27.18 | 27.32 | 00:00:00 | | 2009-12-21 | 21,183,500 | 27.37 | 27.69 | 27.37 | 27.54 | 00:00:00 | | 2009-12-22 | 26,009,400 | 27.73 | 27.95 | 27.56 | 27.90 | 00:00:00 | | 2009-12-23 | 15,597,800 | 27.98 | 28.05 | 27.79 | 28.04 | 00:00:00 | | 2009-12-24 | 6,108,400 | 28.10 | 28.12 | 27.95 | 28.10 | 00:00:00 | | 2009-12-28 | 15,624,600 | 28.25 | 28.34 | 28.15 | 28.33 | 00:00:00 | | 2009-12-29 | 15,890,100 | 28.40 | 28.46 | 28.24 | 28.34 | 00:00:00 | | 2009-12-30 | 23,545,000 | 28.26 | 28.61 | 28.22 | 28.32 | 00:00:00 | | 2009-12-31 | 16,071,000 | 28.29 | 28.43 | 28.02 | 28.03 | 00:00:00 | | 2010-01-04 | 29,136,600 | 28.41 | 28.61 | 28.28 | 28.58 | 00:00:00 | | 2010-01-05 | 35,234,500 | 28.70 | 28.73 | 28.35 | 28.44 | 00:00:00 | | 2010-01-06 | 37,894,600 | 27.95 | 28.03 | 27.55 | 27.61 | 00:00:00 | | 2010-01-07 | 33,600,300 | 27.58 | 27.69 | 27.12 | 27.30 | 00:00:00 | | 2010-01-08 | 27,633,400 | 27.29 | 27.39 | 26.88 | 27.10 | 00:00:00 | | 2010-01-11 | 25,791,200 | 27.18 | 27.22 | 26.85 | 26.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
