|
 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 | | 2010-12-22 | 16,869,200 | 29.01 | 29.16 | 28.99 | 29.13 | 00:00:00 | | 2010-12-23 | 12,696,200 | 29.13 | 29.24 | 29.06 | 29.20 | 00:00:00 | | 2010-12-27 | 11,649,400 | 29.18 | 29.40 | 29.15 | 29.25 | 00:00:00 | | 2010-12-28 | 13,677,100 | 29.36 | 29.40 | 29.21 | 29.23 | 00:00:00 | | 2010-12-29 | 12,230,000 | 29.29 | 29.44 | 29.21 | 29.31 | 00:00:00 | | 2010-12-30 | 12,909,200 | 29.26 | 29.36 | 29.21 | 29.33 | 00:00:00 | | 2010-12-31 | 15,225,500 | 29.36 | 29.53 | 29.29 | 29.38 | 00:00:00 | | 2011-01-03 | 20,582,900 | 29.68 | 29.73 | 29.51 | 29.67 | 00:00:00 | | 2011-01-04 | 20,787,200 | 29.80 | 29.91 | 29.65 | 29.88 | 00:00:00 | | 2011-01-05 | 28,134,600 | 29.83 | 30.10 | 29.57 | 29.98 | 00:00:00 | | 2011-01-06 | 40,757,900 | 29.57 | 29.61 | 28.70 | 29.15 | 00:00:00 | | 2011-01-07 | 47,535,100 | 29.10 | 29.11 | 28.66 | 28.85 | 00:00:00 | | 2011-01-10 | 41,336,100 | 28.54 | 28.61 | 28.13 | 28.34 | 00:00:00 | | 2011-01-11 | 57,320,900 | 28.12 | 28.23 | 27.71 | 27.91 | 00:00:00 | | 2011-01-12 | 36,029,400 | 27.91 | 28.21 | 27.84 | 28.04 | 00:00:00 | | 2011-01-13 | 35,909,200 | 28.14 | 28.19 | 27.87 | 28.08 | 00:00:00 | | 2011-01-14 | 34,182,800 | 28.01 | 28.45 | 27.91 | 28.43 | 00:00:00 | | 2011-01-18 | 31,213,700 | 28.55 | 28.59 | 28.26 | 28.33 | 00:00:00 | | 2011-01-19 | 31,625,000 | 28.34 | 28.47 | 28.25 | 28.33 | 00:00:00 | | 2011-01-20 | 29,698,500 | 28.49 | 28.51 | 28.15 | 28.23 | 00:00:00 | | 2011-01-21 | 38,019,400 | 28.31 | 28.48 | 28.23 | 28.33 | 00:00:00 | | 2011-01-24 | 19,979,100 | 28.46 | 28.56 | 28.31 | 28.48 | 00:00:00 | | 2011-01-25 | 27,637,800 | 28.48 | 28.76 | 28.40 | 28.76 | 00:00:00 | | 2011-01-26 | 24,342,300 | 28.87 | 28.95 | 28.68 | 28.73 | 00:00:00 | | 2011-01-27 | 58,405,300 | 28.08 | 28.25 | 27.81 | 28.13 | 00:00:00 | | 2011-01-28 | 41,038,800 | 28.00 | 28.02 | 27.41 | 27.49 | 00:00:00 | | 2011-01-31 | 29,249,400 | 27.42 | 27.58 | 27.20 | 27.52 | 00:00:00 | | 2011-02-01 | 26,390,600 | 27.92 | 27.92 | 27.64 | 27.87 | 00:00:00 | | 2011-02-02 | 23,392,300 | 28.04 | 28.05 | 27.56 | 27.67 | 00:00:00 | | 2011-02-03 | 21,085,400 | 27.67 | 28.01 | 27.58 | 27.99 | 00:00:00 | | 2011-02-04 | 18,321,300 | 28.06 | 28.06 | 27.83 | 27.97 | 00:00:00 | | 2011-02-07 | 32,879,100 | 27.97 | 28.01 | 27.71 | 27.96 | 00:00:00 | | 2011-02-08 | 19,825,200 | 27.97 | 28.00 | 27.77 | 27.91 | 00:00:00 | | 2011-02-09 | 18,634,300 | 27.78 | 28.01 | 27.63 | 27.97 | 00:00:00 | | 2011-02-10 | 35,275,800 | 27.98 | 28.44 | 27.80 | 28.24 | 00:00:00 | | 2011-02-11 | 22,221,300 | 28.13 | 28.59 | 28.09 | 28.47 | 00:00:00 | | 2011-02-14 | 22,878,300 | 28.40 | 28.53 | 28.21 | 28.46 | 00:00:00 | | 2011-02-15 | 23,654,600 | 28.32 | 28.34 | 28.00 | 28.24 | 00:00:00 | | 2011-02-16 | 22,791,100 | 28.19 | 28.39 | 28.09 | 28.30 | 00:00:00 | | 2011-02-17 | 18,894,600 | 28.26 | 28.55 | 28.15 | 28.50 | 00:00:00 | | 2011-02-18 | 19,718,100 | 28.53 | 28.58 | 28.35 | 28.57 | 00:00:00 | | 2011-02-22 | 25,979,200 | 28.32 | 28.42 | 28.05 | 28.20 | 00:00:00 | | 2011-02-23 | 24,762,900 | 28.25 | 28.29 | 28.02 | 28.03 | 00:00:00 | | 2011-02-24 | 28,116,200 | 28.01 | 28.05 | 27.61 | 27.92 | 00:00:00 | | 2011-02-25 | 16,055,200 | 27.79 | 28.18 | 27.77 | 28.13 | 00:00:00 | | 2011-02-28 | 21,184,000 | 28.25 | 28.40 | 28.16 | 28.38 | 00:00:00 | | 2011-03-01 | 22,212,100 | 28.45 | 28.53 | 28.04 | 28.08 | 00:00:00 | | 2011-03-02 | 26,876,600 | 28.08 | 28.52 | 28.03 | 28.17 | 00:00:00 | | 2011-03-03 | 21,850,800 | 28.33 | 28.39 | 28.04 | 28.13 | 00:00:00 | | 2011-03-04 | 26,508,900 | 28.22 | 28.35 | 27.79 | 27.92 | 00:00:00 | | 2011-03-07 | 23,872,700 | 27.95 | 28.10 | 27.73 | 27.90 | 00:00:00 | | 2011-03-08 | 30,038,900 | 28.14 | 28.60 | 28.10 | 28.45 | 00:00:00 | | 2011-03-09 | 28,801,700 | 28.50 | 28.89 | 28.37 | 28.79 | 00:00:00 | | 2011-03-10 | 34,483,800 | 28.71 | 28.81 | 28.53 | 28.61 | 00:00:00 | | 2011-03-11 | 21,873,700 | 28.49 | 28.72 | 28.24 | 28.46 | 00:00:00 | | 2011-03-14 | 25,276,000 | 28.32 | 28.42 | 27.95 | 28.19 | 00:00:00 | | 2011-03-15 | 38,508,100 | 27.69 | 27.94 | 27.51 | 27.81 | 00:00:00 | | 2011-03-16 | 37,154,100 | 27.72 | 27.74 | 27.27 | 27.33 | 00:00:00 | | 2011-03-17 | 26,072,300 | 27.67 | 27.91 | 27.56 | 27.74 | 00:00:00 | | 2011-03-18 | 26,496,000 | 27.95 | 28.05 | 27.74 | 27.94 | 00:00:00 | | 2011-03-21 | 61,997,800 | 28.77 | 29.10 | 28.09 | 28.26 | 00:00:00 | | 2011-03-22 | 28,864,900 | 28.28 | 28.30 | 28.00 | 28.10 | 00:00:00 | | 2011-03-23 | 21,823,400 | 28.03 | 28.22 | 27.95 | 28.14 | 00:00:00 | | 2011-03-24 | 32,582,800 | 28.50 | 28.77 | 28.41 | 28.54 | 00:00:00 | | 2011-03-25 | 23,649,600 | 28.65 | 28.90 | 28.62 | 28.85 | 00:00:00 | | 2011-03-28 | 50,482,600 | 29.02 | 29.63 | 28.90 | 29.36 | 00:00:00 | | 2011-03-29 | 42,029,800 | 29.32 | 30.08 | 29.30 | 30.05 | 00:00:00 | | 2011-03-30 | 52,826,300 | 30.11 | 30.97 | 30.08 | 30.71 | 00:00:00 | | 2011-03-31 | 116,644,900 | 30.63 | 30.85 | 30.51 | 30.61 | 00:00:00 | | 2011-04-01 | 121,920,000 | 30.87 | 30.93 | 30.36 | 30.62 | 00:00:00 | | 2011-04-04 | 37,619,900 | 30.74 | 30.84 | 30.64 | 30.77 | 00:00:00 | | 2011-04-05 | 29,178,600 | 30.67 | 31.00 | 30.62 | 30.70 | 00:00:00 | | 2011-04-06 | 25,147,300 | 30.32 | 30.55 | 30.23 | 30.47 | 00:00:00 | | 2011-04-07 | 29,985,100 | 30.48 | 30.57 | 29.99 | 30.54 | 00:00:00 | | 2011-04-08 | 26,136,700 | 30.58 | 30.72 | 30.49 | 30.71 | 00:00:00 | | 2011-04-11 | 22,785,500 | 30.75 | 30.84 | 30.64 | 30.66 | 00:00:00 | | 2011-04-12 | 21,932,900 | 30.44 | 30.57 | 30.37 | 30.47 | 00:00:00 | | 2011-04-13 | 21,186,000 | 30.51 | 30.55 | 30.12 | 30.18 | 00:00:00 | | 2011-04-14 | 19,422,200 | 30.08 | 30.43 | 30.01 | 30.29 | 00:00:00 | | 2011-04-15 | 22,728,200 | 30.54 | 30.68 | 30.31 | 30.65 | 00:00:00 | | 2011-04-18 | 21,486,100 | 30.42 | 30.48 | 30.22 | 30.31 | 00:00:00 | | 2011-04-19 | 23,756,500 | 30.31 | 30.44 | 30.18 | 30.31 | 00:00:00 | | 2011-04-20 | 31,258,800 | 30.17 | 30.50 | 29.91 | 30.13 | 00:00:00 | | 2011-04-21 | 25,476,300 | 30.28 | 30.75 | 30.22 | 30.68 | 00:00:00 | | 2011-04-25 | 13,254,500 | 30.67 | 30.73 | 30.43 | 30.55 | 00:00:00 | | 2011-04-26 | 21,000,400 | 30.68 | 30.99 | 30.66 | 30.94 | 00:00:00 | | 2011-04-27 | 28,491,600 | 30.96 | 31.50 | 30.91 | 31.42 | 00:00:00 | | 2011-04-28 | 24,050,700 | 31.44 | 31.82 | 31.29 | 31.37 | 00:00:00 | | 2011-04-29 | 25,500,000 | 31.38 | 31.80 | 31.07 | 31.12 | 00:00:00 | | 2011-05-02 | 27,573,300 | 31.60 | 31.72 | 31.15 | 31.21 | 00:00:00 | | 2011-05-03 | 46,205,100 | 31.52 | 31.94 | 31.26 | 31.86 | 00:00:00 | | 2011-05-04 | 26,214,700 | 31.70 | 31.91 | 31.62 | 31.79 | 00:00:00 | | 2011-05-05 | 31,477,700 | 31.72 | 31.92 | 31.03 | 31.22 | 00:00:00 | | 2011-05-06 | 24,422,300 | 31.56 | 31.68 | 31.13 | 31.26 | 00:00:00 | | 2011-05-09 | 15,376,300 | 31.20 | 31.42 | 31.06 | 31.35 | 00:00:00 | | 2011-05-10 | 17,220,700 | 31.46 | 31.74 | 31.39 | 31.69 | 00:00:00 | | 2011-05-11 | 20,339,100 | 31.62 | 31.74 | 31.23 | 31.38 | 00:00:00 | | 2011-05-12 | 22,000,000 | 31.43 | 31.79 | 31.33 | 31.64 | 00:00:00 | | 2011-05-13 | 17,715,200 | 31.62 | 31.66 | 31.15 | 31.41 | 00:00:00 | | 2011-05-16 | 32,195,400 | 31.32 | 31.39 | 31.01 | 31.06 | 00:00:00 | | 2011-05-17 | 20,981,000 | 31.02 | 31.27 | 30.90 | 31.12 | 00:00:00 | | 2011-05-18 | 17,729,100 | 31.16 | 31.25 | 30.92 | 31.20 | 00:00:00 | | 2011-05-19 | 14,700,500 | 31.28 | 31.46 | 31.14 | 31.40 | 00:00:00 | | 2011-05-20 | 16,843,800 | 31.35 | 31.77 | 31.19 | 31.32 | 00:00:00 | | 2011-05-23 | 18,110,400 | 31.00 | 31.16 | 30.94 | 31.08 | 00:00:00 | | 2011-05-24 | 17,338,800 | 31.08 | 31.30 | 31.03 | 31.16 | 00:00:00 | | 2011-05-25 | 18,176,300 | 30.93 | 31.23 | 30.92 | 31.00 | 00:00:00 | | 2011-05-26 | 20,179,900 | 30.98 | 31.26 | 30.94 | 31.11 | 00:00:00 | | 2011-05-27 | 17,248,500 | 31.22 | 31.35 | 30.99 | 31.29 | 00:00:00 | | 2011-05-31 | 23,658,000 | 31.48 | 31.65 | 31.32 | 31.56 | 00:00:00 | | 2011-06-01 | 22,151,100 | 31.43 | 31.58 | 31.11 | 31.17 | 00:00:00 | | 2011-06-02 | 17,434,400 | 31.17 | 31.24 | 30.79 | 30.97 | 00:00:00 | | 2011-06-03 | 21,807,100 | 30.60 | 30.87 | 30.52 | 30.65 | 00:00:00 | | 2011-06-06 | 17,966,200 | 30.55 | 30.60 | 30.35 | 30.36 | 00:00:00 | | 2011-06-07 | 15,994,800 | 30.46 | 30.61 | 30.31 | 30.31 | 00:00:00 | | 2011-06-08 | 20,884,500 | 30.21 | 30.53 | 30.11 | 30.34 | 00:00:00 | | 2011-06-09 | 16,702,300 | 30.31 | 30.54 | 30.21 | 30.33 | 00:00:00 | | 2011-06-10 | 23,682,600 | 30.27 | 30.55 | 30.21 | 30.34 | 00:00:00 | | 2011-06-13 | 23,344,800 | 30.28 | 30.84 | 30.25 | 30.55 | 00:00:00 | | 2011-06-14 | 20,066,000 | 30.74 | 30.93 | 30.65 | 30.79 | 00:00:00 | | 2011-06-15 | 24,251,600 | 30.63 | 30.73 | 30.22 | 30.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
