TR4DER - AT&T Inc. [T] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-02	23,201,000	24.42	24.43	24.10	24.29	00:00:00
2010-07-06	35,997,200	24.47	24.50	24.19	24.41	00:00:00
2010-07-07	31,799,800	24.01	24.40	23.88	24.33	00:00:00
2010-07-08	23,429,800	24.39	24.58	24.20	24.57	00:00:00
2010-07-09	19,636,200	24.60	24.88	24.55	24.83	00:00:00
2010-07-12	17,332,700	24.75	24.86	24.61	24.84	00:00:00
2010-07-13	26,169,600	24.93	25.18	24.91	24.95	00:00:00
2010-07-14	21,052,100	24.86	25.11	24.79	24.96	00:00:00
2010-07-15	37,460,800	24.99	25.05	24.75	25.00	00:00:00
2010-07-16	33,275,000	24.97	25.10	24.65	24.69	00:00:00
2010-07-19	18,947,500	24.81	24.96	24.75	24.88	00:00:00
2010-07-20	24,054,900	24.69	24.80	24.50	24.79	00:00:00
2010-07-21	28,959,600	24.89	25.17	24.73	24.92	00:00:00
2010-07-22	47,961,300	25.39	25.83	25.36	25.51	00:00:00
2010-07-23	32,688,000	25.84	25.92	25.45	25.54	00:00:00
2010-07-26	26,246,700	25.73	26.09	25.67	25.96	00:00:00
2010-07-27	26,093,700	26.02	26.41	26.02	26.15	00:00:00
2010-07-28	33,561,800	26.24	26.35	26.02	26.20	00:00:00
2010-07-29	32,620,400	26.34	26.40	25.91	26.02	00:00:00
2010-07-30	25,601,700	25.80	26.10	25.79	25.94	00:00:00
2010-08-02	35,079,400	26.50	26.69	26.34	26.59	00:00:00
2010-08-03	24,421,300	26.60	26.89	26.58	26.69	00:00:00
2010-08-04	26,163,600	26.62	26.75	26.39	26.64	00:00:00
2010-08-05	23,511,100	26.51	26.90	26.51	26.74	00:00:00
2010-08-06	26,401,300	26.53	26.65	26.23	26.54	00:00:00
2010-08-09	22,439,000	26.67	26.96	26.59	26.86	00:00:00
2010-08-10	26,633,600	26.71	27.08	26.66	27.01	00:00:00
2010-08-11	29,114,200	26.66	26.79	26.51	26.55	00:00:00
2010-08-12	30,528,000	26.46	26.95	26.40	26.66	00:00:00
2010-08-13	23,741,500	26.62	26.88	26.54	26.72	00:00:00
2010-08-16	19,858,500	26.63	26.71	26.48	26.65	00:00:00
2010-08-17	27,517,200	26.70	27.10	26.70	26.97	00:00:00
2010-08-18	29,739,100	26.95	27.39	26.85	27.28	00:00:00
2010-08-19	26,642,500	27.20	27.30	26.80	26.97	00:00:00
2010-08-20	35,585,200	26.80	26.88	26.33	26.45	00:00:00
2010-08-23	33,930,100	26.59	26.79	26.48	26.49	00:00:00
2010-08-24	34,139,000	26.28	26.85	26.20	26.72	00:00:00
2010-08-25	38,078,500	26.58	26.99	26.44	26.89	00:00:00
2010-08-26	25,908,100	26.97	27.00	26.64	26.70	00:00:00
2010-08-27	21,234,400	26.73	27.00	26.61	26.94	00:00:00
2010-08-30	15,827,400	26.85	26.93	26.63	26.63	00:00:00
2010-08-31	32,853,800	26.54	27.03	26.50	27.03	00:00:00
2010-09-01	28,480,900	27.24	27.49	27.10	27.35	00:00:00
2010-09-02	17,358,000	27.36	27.48	27.20	27.40	00:00:00
2010-09-03	23,156,200	27.31	27.49	27.06	27.44	00:00:00
2010-09-07	18,226,500	27.40	27.45	27.14	27.27	00:00:00
2010-09-08	15,092,800	27.31	27.47	27.24	27.39	00:00:00
2010-09-09	27,423,800	27.54	27.96	27.52	27.81	00:00:00
2010-09-10	19,745,400	27.88	27.92	27.63	27.83	00:00:00
2010-09-13	19,453,300	27.99	28.08	27.80	27.93	00:00:00
2010-09-14	20,344,700	27.94	28.12	27.88	27.93	00:00:00
2010-09-15	19,246,200	27.91	28.15	27.78	28.01	00:00:00
2010-09-16	21,137,400	28.00	28.16	27.80	28.11	00:00:00
2010-09-17	31,116,800	28.24	28.32	28.00	28.17	00:00:00
2010-09-20	28,505,700	28.41	28.63	28.22	28.54	00:00:00
2010-09-21	30,443,300	28.58	28.88	28.31	28.61	00:00:00
2010-09-22	30,553,100	28.70	28.92	28.56	28.59	00:00:00
2010-09-23	23,838,600	28.53	28.75	28.45	28.51	00:00:00
2010-09-24	26,621,800	28.70	28.80	28.50	28.58	00:00:00
2010-09-27	29,718,800	28.60	29.15	28.52	28.88	00:00:00
2010-09-28	27,445,800	28.97	29.03	28.67	28.92	00:00:00
2010-09-29	27,235,200	28.91	28.98	28.61	28.71	00:00:00
2010-09-30	28,301,200	28.78	29.06	28.57	28.60	00:00:00
2010-10-01	22,204,300	28.85	28.96	28.66	28.81	00:00:00
2010-10-04	26,513,400	28.84	29.08	28.70	28.86	00:00:00
2010-10-05	28,779,200	29.02	29.43	28.98	29.36	00:00:00
2010-10-06	49,012,600	29.05	29.05	28.24	28.62	00:00:00
2010-10-07	31,783,500	28.65	28.73	28.02	28.25	00:00:00
2010-10-08	24,967,900	28.37	28.38	27.86	28.22	00:00:00
2010-10-11	14,388,600	28.19	28.45	28.19	28.32	00:00:00
2010-10-12	24,342,000	28.27	28.50	28.13	28.39	00:00:00
2010-10-13	20,695,300	28.55	28.68	28.41	28.47	00:00:00
2010-10-14	17,782,500	28.49	28.63	28.35	28.50	00:00:00
2010-10-15	35,256,100	28.68	28.71	28.20	28.33	00:00:00
2010-10-18	15,823,400	28.39	28.70	28.39	28.62	00:00:00
2010-10-19	31,783,200	28.46	28.47	28.00	28.21	00:00:00
2010-10-20	22,496,800	28.31	28.67	28.30	28.61	00:00:00
2010-10-21	31,142,500	28.22	28.60	28.09	28.34	00:00:00
2010-10-22	18,072,100	28.33	28.41	28.14	28.29	00:00:00
2010-10-25	17,908,600	28.49	28.52	28.26	28.36	00:00:00
2010-10-26	21,326,000	28.37	28.53	28.26	28.31	00:00:00
2010-10-27	24,835,500	28.26	28.41	28.08	28.35	00:00:00
2010-10-28	21,759,300	28.54	28.64	28.41	28.50	00:00:00
2010-10-29	21,177,700	28.42	28.63	28.37	28.52	00:00:00
2010-11-01	25,959,900	28.83	28.89	28.63	28.72	00:00:00
2010-11-02	18,688,500	28.95	29.11	28.92	28.94	00:00:00
2010-11-03	19,216,600	29.01	29.11	28.76	29.06	00:00:00
2010-11-04	22,889,000	29.23	29.49	29.10	29.44	00:00:00
2010-11-05	18,084,300	29.46	29.47	29.13	29.27	00:00:00
2010-11-08	15,187,200	29.10	29.23	29.01	29.18	00:00:00
2010-11-09	19,615,500	29.19	29.27	29.06	29.18	00:00:00
2010-11-10	21,480,200	29.07	29.08	28.71	29.05	00:00:00
2010-11-11	21,396,200	28.95	29.11	28.75	28.83	00:00:00
2010-11-12	26,381,900	28.73	28.76	28.19	28.46	00:00:00
2010-11-15	23,155,600	28.56	28.89	28.47	28.63	00:00:00
2010-11-16	25,474,500	28.46	28.50	28.03	28.24	00:00:00
2010-11-17	24,239,000	28.18	28.24	27.93	27.96	00:00:00
2010-11-18	19,588,900	28.19	28.46	28.19	28.44	00:00:00
2010-11-19	19,392,600	28.38	28.48	28.11	28.32	00:00:00
2010-11-22	19,796,200	28.32	28.33	28.05	28.29	00:00:00
2010-11-23	18,869,500	28.10	28.15	27.91	28.03	00:00:00
2010-11-24	17,537,500	28.13	28.23	28.08	28.14	00:00:00
2010-11-26	7,982,500	28.00	28.09	27.90	27.93	00:00:00
2010-11-29	24,472,200	27.85	27.87	27.49	27.70	00:00:00
2010-11-30	25,540,400	27.78	27.93	27.53	27.79	00:00:00
2010-12-01	23,534,700	28.12	28.31	28.03	28.28	00:00:00
2010-12-02	22,463,200	28.21	28.65	28.21	28.55	00:00:00
2010-12-03	22,944,000	28.38	28.50	28.21	28.49	00:00:00
2010-12-06	23,066,600	28.39	28.52	28.26	28.30	00:00:00
2010-12-07	24,985,800	28.41	28.75	28.33	28.54	00:00:00
2010-12-08	17,238,400	28.69	28.71	28.45	28.63	00:00:00
2010-12-09	20,922,400	28.66	28.82	28.60	28.82	00:00:00
2010-12-10	26,274,300	28.91	28.97	28.75	28.89	00:00:00
2010-12-13	23,794,700	28.95	29.00	28.76	28.78	00:00:00
2010-12-14	26,580,000	28.83	29.34	28.81	29.34	00:00:00
2010-12-15	34,796,700	29.33	29.56	28.99	29.13	00:00:00
2010-12-16	17,246,300	29.22	29.35	29.12	29.23	00:00:00
2010-12-17	36,198,900	29.20	29.27	28.90	29.21	00:00:00
2010-12-20	27,578,400	29.50	29.52	28.98	29.13	00:00:00
2010-12-21	16,688,700	29.21	29.28	29.05	29.07	00:00:00
2010-12-22	16,869,200	29.01	29.16	28.99	29.13	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >>