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
2011-06-15	24,251,600	30.63	30.73	30.22	30.35	00:00:00
2011-06-16	18,918,100	30.23	30.46	30.17	30.43	00:00:00
2011-06-17	27,875,100	30.65	30.95	30.61	30.77	00:00:00
2011-06-20	17,484,200	30.66	31.12	30.62	30.96	00:00:00
2011-06-21	36,025,500	31.13	31.34	30.97	31.11	00:00:00
2011-06-22	17,831,400	31.01	31.16	30.88	30.88	00:00:00
2011-06-23	24,501,200	30.62	30.74	30.29	30.72	00:00:00
2011-06-24	20,177,000	30.77	30.79	30.44	30.44	00:00:00
2011-06-27	18,753,400	30.65	30.94	30.50	30.76	00:00:00
2011-06-28	17,214,100	30.88	31.04	30.76	31.02	00:00:00
2011-06-29	19,974,500	31.16	31.38	31.09	31.26	00:00:00
2011-06-30	40,634,100	31.39	31.50	31.31	31.41	00:00:00
2011-07-01	20,029,400	31.42	31.73	31.38	31.68	00:00:00
2011-07-05	20,885,600	31.74	31.78	31.56	31.63	00:00:00
2011-07-06	18,067,600	31.35	31.39	31.11	31.23	00:00:00
2011-07-07	21,992,300	31.25	31.31	31.07	31.23	00:00:00
2011-07-08	18,641,800	31.05	31.29	31.02	31.14	00:00:00
2011-07-11	19,328,100	30.91	30.97	30.70	30.80	00:00:00
2011-07-12	21,553,500	30.69	31.14	30.69	30.77	00:00:00
2011-07-13	15,749,700	30.86	31.09	30.72	30.82	00:00:00
2011-07-14	21,715,000	30.85	30.93	30.54	30.58	00:00:00
2011-07-15	32,964,300	30.70	30.70	30.20	30.31	00:00:00
2011-07-18	21,969,200	30.17	30.18	29.83	30.12	00:00:00
2011-07-19	21,419,700	30.16	30.35	29.97	30.33	00:00:00
2011-07-20	19,848,000	30.33	30.37	30.08	30.23	00:00:00
2011-07-21	37,919,900	30.46	30.74	30.24	30.28	00:00:00
2011-07-22	27,526,800	30.04	30.36	29.82	30.32	00:00:00
2011-07-25	21,250,300	30.01	30.17	29.85	29.91	00:00:00
2011-07-26	17,823,300	29.91	30.10	29.88	29.94	00:00:00
2011-07-27	27,016,400	29.90	30.21	29.88	29.96	00:00:00
2011-07-28	49,621,600	29.93	30.13	29.09	29.26	00:00:00
2011-07-29	27,478,000	28.99	29.34	28.77	29.26	00:00:00
2011-08-01	28,477,000	30.06	30.08	29.20	29.52	00:00:00
2011-08-02	29,209,600	29.46	29.60	29.10	29.18	00:00:00
2011-08-03	27,518,600	29.19	29.53	29.00	29.50	00:00:00
2011-08-04	44,381,700	29.18	29.22	28.78	28.78	00:00:00
2011-08-05	53,780,500	29.05	29.28	28.21	28.93	00:00:00
2011-08-08	71,994,200	28.31	28.91	27.55	27.70	00:00:00
2011-08-09	76,596,500	28.01	28.90	27.33	28.85	00:00:00
2011-08-10	61,988,400	28.91	28.98	27.75	27.88	00:00:00
2011-08-11	52,647,300	28.02	28.68	27.81	28.44	00:00:00
2011-08-12	42,587,100	28.94	28.94	28.00	28.22	00:00:00
2011-08-15	26,190,900	28.50	28.85	28.34	28.81	00:00:00
2011-08-16	21,907,100	28.52	28.91	28.45	28.79	00:00:00
2011-08-17	25,368,400	28.94	29.30	28.90	29.17	00:00:00
2011-08-18	45,846,600	28.95	29.05	28.20	28.46	00:00:00
2011-08-19	38,015,000	28.19	28.62	27.99	27.99	00:00:00
2011-08-22	35,848,500	28.68	28.68	28.27	28.45	00:00:00
2011-08-23	29,673,300	28.44	28.98	28.41	28.98	00:00:00
2011-08-24	25,045,700	28.87	29.50	28.79	29.43	00:00:00
2011-08-25	23,772,300	29.41	29.64	28.95	29.06	00:00:00
2011-08-26	22,738,500	28.88	29.21	28.45	29.04	00:00:00
2011-08-29	23,313,100	29.35	29.47	29.16	29.26	00:00:00
2011-08-30	22,641,800	29.31	29.80	29.24	29.62	00:00:00
2011-08-31	112,982,200	29.86	29.90	28.00	28.48	00:00:00
2011-09-01	37,669,400	28.59	28.70	28.25	28.27	00:00:00
2011-09-02	26,457,800	28.06	28.37	28.02	28.05	00:00:00
2011-09-06	33,491,100	27.94	27.99	27.52	27.83	00:00:00
2011-09-07	24,500,100	28.07	28.13	27.83	28.13	00:00:00
2011-09-08	21,920,400	27.97	28.13	27.90	27.96	00:00:00
2011-09-09	35,973,100	27.80	27.86	27.47	27.54	00:00:00
2011-09-12	25,551,800	27.30	27.92	27.29	27.88	00:00:00
2011-09-13	24,052,900	27.87	28.24	27.74	28.12	00:00:00
2011-09-14	23,103,300	28.18	28.50	27.72	28.26	00:00:00
2011-09-15	21,805,400	28.22	28.65	28.19	28.54	00:00:00
2011-09-16	34,262,000	28.82	28.94	28.54	28.94	00:00:00
2011-09-19	21,648,500	28.54	28.67	28.31	28.58	00:00:00
2011-09-20	20,646,600	28.77	29.18	28.67	28.85	00:00:00
2011-09-21	25,849,500	28.92	28.99	28.27	28.30	00:00:00
2011-09-22	125,998,700	27.92	28.07	27.46	27.75	00:00:00
2011-09-23	103,805,100	27.77	27.95	27.51	27.85	00:00:00
2011-09-26	65,657,100	28.06	28.42	28.00	28.34	00:00:00
2011-09-27	29,434,700	28.77	29.00	28.53	28.67	00:00:00
2011-09-28	21,645,600	28.79	29.09	28.51	28.55	00:00:00
2011-09-29	34,165,100	28.94	28.96	28.47	28.84	00:00:00
2011-09-30	27,759,500	28.73	29.00	28.50	28.52	00:00:00
2011-10-03	32,147,600	28.64	28.85	28.16	28.16	00:00:00
2011-10-04	43,300,000	28.05	28.38	27.55	28.31	00:00:00
2011-10-05	32,228,000	28.00	28.34	27.90	28.31	00:00:00
2011-10-06	22,165,400	28.26	28.43	27.94	28.41	00:00:00
2011-10-07	22,387,500	28.68	28.73	28.31	28.44	00:00:00
2011-10-10	20,802,600	28.84	29.17	28.78	29.17	00:00:00
2011-10-11	22,122,500	28.88	29.00	28.71	28.77	00:00:00
2011-10-12	25,899,600	28.91	29.23	28.63	28.99	00:00:00
2011-10-13	20,037,500	28.83	29.12	28.70	29.10	00:00:00
2011-10-14	23,799,900	29.37	29.43	28.97	29.17	00:00:00
2011-10-17	18,489,200	29.19	29.38	28.93	29.02	00:00:00
2011-10-18	19,931,100	29.05	29.35	28.77	29.21	00:00:00
2011-10-19	19,726,300	29.27	29.35	28.94	29.09	00:00:00
2011-10-20	31,382,600	28.79	29.05	28.63	28.99	00:00:00
2011-10-21	30,226,900	29.25	29.37	28.98	29.13	00:00:00
2011-10-24	24,207,400	29.11	29.14	28.77	28.88	00:00:00
2011-10-25	33,709,500	28.73	28.85	28.32	28.41	00:00:00
2011-10-26	27,994,700	28.70	28.78	28.46	28.75	00:00:00
2011-10-27	37,745,400	29.20	29.67	29.05	29.47	00:00:00
2011-10-28	24,332,100	29.48	29.80	29.31	29.74	00:00:00
2011-10-31	26,336,500	29.46	29.65	29.30	29.31	00:00:00
2011-11-01	31,540,300	29.03	29.11	28.62	28.70	00:00:00
2011-11-02	21,760,000	29.16	29.31	28.93	29.08	00:00:00
2011-11-03	20,786,000	29.30	29.49	29.08	29.44	00:00:00
2011-11-04	18,405,500	29.14	29.24	28.95	29.16	00:00:00
2011-11-07	15,008,500	29.20	29.45	29.05	29.44	00:00:00
2011-11-08	20,837,700	29.31	29.50	29.15	29.46	00:00:00
2011-11-09	27,174,200	29.13	29.25	28.80	28.91	00:00:00
2011-11-10	19,872,100	29.07	29.34	28.95	29.16	00:00:00
2011-11-11	15,112,200	29.40	29.55	29.32	29.42	00:00:00
2011-11-14	21,931,900	29.26	29.32	29.05	29.19	00:00:00
2011-11-15	28,673,900	29.21	29.37	29.02	29.25	00:00:00
2011-11-16	26,536,000	29.12	29.22	28.70	28.78	00:00:00
2011-11-17	27,499,300	28.81	28.85	28.43	28.61	00:00:00
2011-11-18	22,080,200	28.68	28.75	28.44	28.64	00:00:00
2011-11-21	22,281,800	28.39	28.49	28.15	28.36	00:00:00
2011-11-22	37,345,000	28.38	28.43	28.00	28.08	00:00:00
2011-11-23	30,225,400	27.98	28.01	27.52	27.55	00:00:00
2011-11-25	12,036,800	27.50	27.72	27.41	27.41	00:00:00
2011-11-28	24,221,400	27.92	28.11	27.76	27.95	00:00:00
2011-11-29	18,171,800	28.01	28.28	27.98	28.06	00:00:00
2011-11-30	33,436,200	28.57	28.98	28.56	28.98	00:00:00
2011-12-01	21,829,300	28.93	28.95	28.67	28.84	00:00:00
2011-12-02	22,165,000	28.99	29.12	28.87	28.96	00:00:00
2011-12-05	21,816,500	29.17	29.30	28.99	29.15	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 > >>