|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 25,791,200 | 27.18 | 27.22 | 26.85 | 26.97 | 00:00:00 | | 2010-01-12 | 26,307,800 | 26.85 | 27.11 | 26.78 | 26.96 | 00:00:00 | | 2010-01-13 | 42,590,900 | 27.00 | 27.10 | 26.53 | 26.64 | 00:00:00 | | 2010-01-14 | 42,246,100 | 26.64 | 26.85 | 26.08 | 26.19 | 00:00:00 | | 2010-01-15 | 64,007,100 | 26.25 | 26.27 | 25.65 | 25.79 | 00:00:00 | | 2010-01-19 | 33,961,700 | 25.92 | 26.25 | 25.80 | 26.20 | 00:00:00 | | 2010-01-20 | 39,087,000 | 26.03 | 26.03 | 25.70 | 25.83 | 00:00:00 | | 2010-01-21 | 40,074,900 | 25.92 | 25.98 | 25.40 | 25.67 | 00:00:00 | | 2010-01-22 | 38,379,700 | 25.52 | 25.83 | 25.36 | 25.39 | 00:00:00 | | 2010-01-25 | 29,901,500 | 25.73 | 25.90 | 25.32 | 25.58 | 00:00:00 | | 2010-01-26 | 34,168,600 | 25.40 | 25.51 | 25.06 | 25.33 | 00:00:00 | | 2010-01-27 | 58,980,300 | 25.21 | 26.12 | 25.10 | 25.62 | 00:00:00 | | 2010-01-28 | 52,058,900 | 25.70 | 26.15 | 25.29 | 25.54 | 00:00:00 | | 2010-01-29 | 38,921,000 | 25.61 | 25.75 | 25.35 | 25.36 | 00:00:00 | | 2010-02-01 | 36,729,900 | 25.67 | 25.71 | 25.28 | 25.38 | 00:00:00 | | 2010-02-02 | 31,119,800 | 25.37 | 25.84 | 25.27 | 25.69 | 00:00:00 | | 2010-02-03 | 22,954,100 | 25.63 | 25.81 | 25.40 | 25.58 | 00:00:00 | | 2010-02-04 | 32,323,200 | 25.43 | 25.49 | 25.03 | 25.03 | 00:00:00 | | 2010-02-05 | 50,883,200 | 25.12 | 25.31 | 24.96 | 25.24 | 00:00:00 | | 2010-02-08 | 27,173,100 | 25.19 | 25.27 | 24.96 | 24.98 | 00:00:00 | | 2010-02-09 | 34,939,200 | 25.18 | 25.42 | 25.05 | 25.26 | 00:00:00 | | 2010-02-10 | 26,649,500 | 25.23 | 25.25 | 25.01 | 25.12 | 00:00:00 | | 2010-02-11 | 27,447,000 | 25.05 | 25.38 | 24.83 | 25.19 | 00:00:00 | | 2010-02-12 | 34,113,100 | 25.03 | 25.15 | 24.86 | 25.07 | 00:00:00 | | 2010-02-16 | 25,903,700 | 25.30 | 25.49 | 25.13 | 25.32 | 00:00:00 | | 2010-02-17 | 19,506,300 | 25.41 | 25.52 | 25.20 | 25.40 | 00:00:00 | | 2010-02-18 | 27,015,800 | 25.40 | 25.53 | 25.16 | 25.24 | 00:00:00 | | 2010-02-19 | 34,699,600 | 25.20 | 25.40 | 25.02 | 25.10 | 00:00:00 | | 2010-02-22 | 31,106,800 | 25.13 | 25.16 | 24.97 | 25.02 | 00:00:00 | | 2010-02-23 | 28,515,800 | 25.00 | 25.03 | 24.83 | 24.83 | 00:00:00 | | 2010-02-24 | 28,970,800 | 24.88 | 24.95 | 24.80 | 24.91 | 00:00:00 | | 2010-02-25 | 29,583,200 | 24.76 | 24.86 | 24.61 | 24.77 | 00:00:00 | | 2010-02-26 | 29,183,900 | 24.86 | 24.91 | 24.71 | 24.81 | 00:00:00 | | 2010-03-01 | 24,906,000 | 24.91 | 25.07 | 24.83 | 25.00 | 00:00:00 | | 2010-03-02 | 33,402,000 | 25.00 | 25.06 | 24.71 | 24.88 | 00:00:00 | | 2010-03-03 | 20,695,100 | 25.03 | 25.03 | 24.81 | 24.89 | 00:00:00 | | 2010-03-04 | 28,731,200 | 24.90 | 25.00 | 24.80 | 24.96 | 00:00:00 | | 2010-03-05 | 27,959,100 | 25.03 | 25.05 | 24.82 | 24.99 | 00:00:00 | | 2010-03-08 | 24,663,100 | 25.05 | 25.36 | 24.90 | 25.28 | 00:00:00 | | 2010-03-09 | 43,463,200 | 25.34 | 25.73 | 25.30 | 25.56 | 00:00:00 | | 2010-03-10 | 23,535,700 | 25.61 | 25.72 | 25.37 | 25.52 | 00:00:00 | | 2010-03-11 | 21,760,600 | 25.42 | 25.60 | 25.30 | 25.60 | 00:00:00 | | 2010-03-12 | 17,818,100 | 25.69 | 25.73 | 25.41 | 25.62 | 00:00:00 | | 2010-03-15 | 20,320,300 | 25.68 | 25.80 | 25.56 | 25.78 | 00:00:00 | | 2010-03-16 | 17,596,800 | 25.86 | 25.99 | 25.71 | 25.85 | 00:00:00 | | 2010-03-17 | 18,104,200 | 25.95 | 25.99 | 25.85 | 25.90 | 00:00:00 | | 2010-03-18 | 17,009,600 | 25.96 | 26.09 | 25.90 | 26.06 | 00:00:00 | | 2010-03-19 | 35,857,400 | 26.19 | 26.31 | 25.99 | 26.24 | 00:00:00 | | 2010-03-22 | 24,538,400 | 26.19 | 26.54 | 26.08 | 26.40 | 00:00:00 | | 2010-03-23 | 18,136,300 | 26.48 | 26.57 | 26.33 | 26.55 | 00:00:00 | | 2010-03-24 | 20,422,000 | 26.42 | 26.50 | 26.12 | 26.26 | 00:00:00 | | 2010-03-25 | 24,093,000 | 26.43 | 26.44 | 26.11 | 26.15 | 00:00:00 | | 2010-03-26 | 18,059,800 | 26.17 | 26.50 | 26.11 | 26.24 | 00:00:00 | | 2010-03-29 | 20,274,600 | 26.35 | 26.57 | 26.30 | 26.51 | 00:00:00 | | 2010-03-30 | 52,251,000 | 26.23 | 26.33 | 25.84 | 25.95 | 00:00:00 | | 2010-03-31 | 36,706,500 | 25.90 | 26.04 | 25.75 | 25.84 | 00:00:00 | | 2010-04-01 | 20,557,700 | 26.05 | 26.21 | 25.91 | 26.11 | 00:00:00 | | 2010-04-05 | 23,973,200 | 26.30 | 26.36 | 26.13 | 26.31 | 00:00:00 | | 2010-04-06 | 21,369,600 | 26.27 | 26.36 | 26.15 | 26.31 | 00:00:00 | | 2010-04-07 | 31,369,800 | 26.00 | 26.03 | 25.48 | 25.65 | 00:00:00 | | 2010-04-08 | 36,555,700 | 25.61 | 26.06 | 25.60 | 26.02 | 00:00:00 | | 2010-04-09 | 39,742,000 | 26.11 | 26.51 | 26.06 | 26.44 | 00:00:00 | | 2010-04-12 | 22,939,700 | 26.57 | 26.67 | 26.34 | 26.38 | 00:00:00 | | 2010-04-13 | 38,015,700 | 26.32 | 26.43 | 26.02 | 26.20 | 00:00:00 | | 2010-04-14 | 27,712,000 | 26.17 | 26.24 | 26.02 | 26.24 | 00:00:00 | | 2010-04-15 | 27,991,400 | 26.16 | 26.30 | 26.04 | 26.24 | 00:00:00 | | 2010-04-16 | 31,970,800 | 26.20 | 26.35 | 25.91 | 25.93 | 00:00:00 | | 2010-04-19 | 33,300,300 | 26.09 | 26.45 | 25.95 | 26.38 | 00:00:00 | | 2010-04-20 | 34,479,700 | 26.42 | 26.74 | 26.36 | 26.66 | 00:00:00 | | 2010-04-21 | 44,749,800 | 26.74 | 26.75 | 26.14 | 26.34 | 00:00:00 | | 2010-04-22 | 32,944,900 | 26.09 | 26.31 | 25.79 | 26.27 | 00:00:00 | | 2010-04-23 | 28,020,900 | 26.17 | 26.29 | 25.99 | 26.25 | 00:00:00 | | 2010-04-26 | 17,780,000 | 26.23 | 26.42 | 26.21 | 26.27 | 00:00:00 | | 2010-04-27 | 33,871,100 | 26.20 | 26.31 | 25.88 | 25.95 | 00:00:00 | | 2010-04-28 | 34,156,700 | 26.00 | 26.10 | 25.63 | 25.91 | 00:00:00 | | 2010-04-29 | 25,633,000 | 26.08 | 26.30 | 25.94 | 26.14 | 00:00:00 | | 2010-04-30 | 33,741,000 | 26.21 | 26.50 | 26.05 | 26.06 | 00:00:00 | | 2010-05-03 | 27,076,400 | 26.24 | 26.43 | 26.07 | 26.28 | 00:00:00 | | 2010-05-04 | 31,360,000 | 26.32 | 26.43 | 25.75 | 25.90 | 00:00:00 | | 2010-05-05 | 33,473,700 | 25.90 | 26.14 | 25.74 | 25.77 | 00:00:00 | | 2010-05-06 | 67,762,600 | 25.71 | 25.74 | 24.04 | 25.14 | 00:00:00 | | 2010-05-07 | 51,353,100 | 25.21 | 25.49 | 24.77 | 25.10 | 00:00:00 | | 2010-05-10 | 40,834,900 | 25.77 | 26.02 | 25.40 | 25.67 | 00:00:00 | | 2010-05-11 | 32,370,000 | 25.50 | 25.81 | 25.34 | 25.64 | 00:00:00 | | 2010-05-12 | 29,324,900 | 25.73 | 25.89 | 25.56 | 25.82 | 00:00:00 | | 2010-05-13 | 22,942,900 | 25.80 | 25.97 | 25.62 | 25.74 | 00:00:00 | | 2010-05-14 | 37,799,000 | 25.73 | 25.78 | 25.18 | 25.40 | 00:00:00 | | 2010-05-17 | 29,914,500 | 25.45 | 25.89 | 25.29 | 25.77 | 00:00:00 | | 2010-05-18 | 37,965,200 | 25.86 | 25.90 | 25.31 | 25.59 | 00:00:00 | | 2010-05-19 | 30,793,800 | 25.53 | 25.71 | 25.30 | 25.57 | 00:00:00 | | 2010-05-20 | 41,220,800 | 25.28 | 25.30 | 24.86 | 24.96 | 00:00:00 | | 2010-05-21 | 54,268,200 | 24.36 | 24.87 | 24.36 | 24.85 | 00:00:00 | | 2010-05-24 | 30,011,000 | 24.71 | 24.75 | 24.30 | 24.43 | 00:00:00 | | 2010-05-25 | 52,236,300 | 24.09 | 24.39 | 23.78 | 24.32 | 00:00:00 | | 2010-05-26 | 37,666,100 | 24.31 | 24.42 | 24.02 | 24.13 | 00:00:00 | | 2010-05-27 | 27,557,500 | 24.41 | 24.66 | 24.25 | 24.63 | 00:00:00 | | 2010-05-28 | 30,321,000 | 24.60 | 24.73 | 24.29 | 24.30 | 00:00:00 | | 2010-06-01 | 29,740,900 | 24.27 | 24.80 | 24.12 | 24.33 | 00:00:00 | | 2010-06-02 | 25,626,800 | 24.44 | 24.79 | 24.39 | 24.78 | 00:00:00 | | 2010-06-03 | 23,550,400 | 24.88 | 24.93 | 24.61 | 24.80 | 00:00:00 | | 2010-06-04 | 36,703,800 | 24.52 | 24.54 | 24.03 | 24.17 | 00:00:00 | | 2010-06-07 | 37,360,400 | 24.33 | 24.65 | 24.21 | 24.32 | 00:00:00 | | 2010-06-08 | 41,472,800 | 24.41 | 25.03 | 24.35 | 24.97 | 00:00:00 | | 2010-06-09 | 33,165,400 | 25.10 | 25.21 | 24.80 | 24.90 | 00:00:00 | | 2010-06-10 | 33,042,500 | 25.20 | 25.52 | 25.18 | 25.44 | 00:00:00 | | 2010-06-11 | 23,740,200 | 25.21 | 25.34 | 25.03 | 25.29 | 00:00:00 | | 2010-06-14 | 24,880,400 | 25.37 | 25.55 | 25.15 | 25.17 | 00:00:00 | | 2010-06-15 | 20,988,600 | 25.34 | 25.54 | 25.21 | 25.54 | 00:00:00 | | 2010-06-16 | 19,946,600 | 25.45 | 25.53 | 25.32 | 25.52 | 00:00:00 | | 2010-06-17 | 23,723,400 | 25.55 | 25.57 | 25.12 | 25.57 | 00:00:00 | | 2010-06-18 | 40,557,800 | 25.62 | 25.66 | 25.23 | 25.43 | 00:00:00 | | 2010-06-21 | 16,760,300 | 25.58 | 25.61 | 25.35 | 25.44 | 00:00:00 | | 2010-06-22 | 25,787,100 | 25.43 | 25.60 | 25.29 | 25.36 | 00:00:00 | | 2010-06-23 | 25,835,100 | 25.40 | 25.60 | 25.35 | 25.44 | 00:00:00 | | 2010-06-24 | 27,449,600 | 25.35 | 25.52 | 25.00 | 25.05 | 00:00:00 | | 2010-06-25 | 51,771,200 | 25.13 | 25.15 | 24.68 | 24.79 | 00:00:00 | | 2010-06-28 | 21,838,100 | 24.88 | 25.18 | 24.85 | 24.95 | 00:00:00 | | 2010-06-29 | 52,848,900 | 24.86 | 24.90 | 24.27 | 24.46 | 00:00:00 | | 2010-06-30 | 37,193,800 | 24.35 | 24.44 | 24.11 | 24.19 | 00:00:00 | | 2010-07-01 | 51,182,800 | 24.26 | 24.40 | 24.00 | 24.34 | 00:00:00 | | 2010-07-02 | 23,201,000 | 24.42 | 24.43 | 24.10 | 24.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
