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
2011-12-05	21,816,500	29.17	29.30	28.99	29.15	00:00:00
2011-12-06	17,020,700	29.18	29.32	29.06	29.17	00:00:00
2011-12-07	40,790,700	29.14	29.40	28.98	29.40	00:00:00
2011-12-08	22,568,200	29.23	29.24	28.81	28.86	00:00:00
2011-12-09	24,357,500	29.08	29.10	28.80	29.03	00:00:00
2011-12-12	25,795,900	29.02	29.08	28.92	29.01	00:00:00
2011-12-13	21,906,400	29.06	29.25	28.95	29.04	00:00:00
2011-12-14	22,676,100	29.01	29.19	28.78	28.81	00:00:00
2011-12-15	25,849,000	28.99	29.02	28.71	28.79	00:00:00
2011-12-16	44,929,300	28.55	28.85	28.51	28.85	00:00:00
2011-12-19	18,994,400	28.98	29.06	28.65	28.74	00:00:00
2011-12-20	33,607,200	28.84	29.16	28.77	29.12	00:00:00
2011-12-21	27,610,300	29.15	29.30	29.03	29.30	00:00:00
2011-12-22	30,343,000	29.44	29.82	29.30	29.66	00:00:00
2011-12-23	18,131,500	29.72	29.98	29.72	29.87	00:00:00
2011-12-27	16,462,300	29.92	30.16	29.84	30.04	00:00:00
2011-12-28	16,707,700	30.05	30.16	29.91	29.95	00:00:00
2011-12-29	17,747,500	30.05	30.19	29.95	30.17	00:00:00
2011-12-30	15,687,800	30.10	30.30	30.08	30.24	00:00:00
2012-01-03	32,976,000	30.46	30.54	30.30	30.38	00:00:00
2012-01-04	37,213,900	30.58	30.68	30.35	30.43	00:00:00
2012-01-05	34,457,000	30.49	30.50	30.18	30.40	00:00:00
2012-01-06	45,580,800	30.07	30.09	29.60	29.68	00:00:00
2012-01-09	26,790,100	29.81	29.85	29.50	29.66	00:00:00
2012-01-10	29,064,200	29.80	29.92	29.74	29.76	00:00:00
2012-01-11	23,700,600	29.73	30.03	29.73	29.99	00:00:00
2012-01-12	26,511,100	30.08	30.25	30.01	30.12	00:00:00
2012-01-13	22,096,800	30.05	30.10	29.81	30.07	00:00:00
2012-01-17	23,500,200	30.30	30.47	30.17	30.25	00:00:00
2012-01-18	22,015,000	30.32	30.35	30.15	30.33	00:00:00
2012-01-19	25,524,000	30.32	30.45	30.30	30.42	00:00:00
2012-01-20	26,445,100	30.42	30.52	30.35	30.51	00:00:00
2012-01-23	19,186,300	30.51	30.56	30.26	30.40	00:00:00
2012-01-24	24,341,100	30.20	30.20	29.92	30.09	00:00:00
2012-01-25	28,136,800	30.06	30.24	29.71	30.21	00:00:00
2012-01-26	56,003,200	29.90	29.98	29.38	29.45	00:00:00
2012-01-27	36,358,500	29.49	29.53	29.15	29.16	00:00:00
2012-01-30	29,418,600	29.12	29.38	29.02	29.34	00:00:00
2012-01-31	29,371,200	29.54	29.54	29.23	29.41	00:00:00
2012-02-01	30,615,800	29.91	29.93	29.58	29.60	00:00:00
2012-02-02	25,698,100	29.87	29.91	29.72	29.79	00:00:00
2012-02-03	26,294,400	29.97	30.07	29.86	29.95	00:00:00
2012-02-06	23,567,300	29.83	29.98	29.69	29.97	00:00:00
2012-02-07	24,180,600	29.85	30.15	29.80	30.04	00:00:00
2012-02-08	20,115,200	30.04	30.15	30.02	30.02	00:00:00
2012-02-09	18,073,900	30.06	30.06	29.88	29.99	00:00:00
2012-02-10	25,000,200	29.82	29.97	29.70	29.84	00:00:00
2012-02-13	23,042,700	29.92	30.12	29.91	30.04	00:00:00
2012-02-14	21,628,300	30.12	30.15	29.85	30.07	00:00:00
2012-02-15	23,030,300	29.98	30.07	29.77	29.87	00:00:00
2012-02-16	23,546,700	29.90	30.18	29.85	30.02	00:00:00
2012-02-17	31,320,000	30.14	30.15	30.00	30.01	00:00:00
2012-02-21	25,388,800	30.10	30.40	30.07	30.34	00:00:00
2012-02-22	15,731,900	30.25	30.37	30.20	30.28	00:00:00
2012-02-23	22,468,900	30.22	30.48	30.22	30.46	00:00:00
2012-02-24	18,273,700	30.43	30.49	30.29	30.34	00:00:00
2012-02-27	30,631,900	30.31	30.43	30.29	30.36	00:00:00
2012-02-28	20,298,000	30.41	30.59	30.36	30.53	00:00:00
2012-02-29	26,529,700	30.49	30.64	30.47	30.59	00:00:00
2012-03-01	21,565,900	30.54	30.66	30.44	30.63	00:00:00
2012-03-02	23,542,400	30.67	31.00	30.60	30.87	00:00:00
2012-03-05	39,273,200	30.85	31.12	30.75	30.99	00:00:00
2012-03-06	25,447,700	30.80	30.97	30.66	30.73	00:00:00
2012-03-07	16,542,500	30.69	30.97	30.69	30.88	00:00:00
2012-03-08	18,745,600	31.07	31.15	30.88	31.00	00:00:00
2012-03-09	19,202,000	31.00	31.18	31.00	31.18	00:00:00
2012-03-12	20,570,800	31.20	31.52	31.18	31.44	00:00:00
2012-03-13	23,764,600	31.52	31.64	31.44	31.63	00:00:00
2012-03-14	24,506,000	31.60	31.80	31.42	31.45	00:00:00
2012-03-15	20,003,200	31.41	31.65	31.35	31.64	00:00:00
2012-03-16	28,666,300	31.70	31.71	31.51	31.59	00:00:00
2012-03-19	19,746,000	31.46	31.74	31.35	31.65	00:00:00
2012-03-20	18,135,100	31.60	31.83	31.51	31.79	00:00:00
2012-03-21	21,085,300	31.85	31.97	31.83	31.84	00:00:00
2012-03-22	80,257,500	31.80	31.86	31.56	31.71	00:00:00
2012-03-23	77,769,100	31.66	31.72	31.38	31.52	00:00:00
2012-03-26	75,567,700	31.61	31.83	31.59	31.79	00:00:00
2012-03-27	27,904,800	31.79	31.95	31.60	31.64	00:00:00
2012-03-28	31,387,200	31.53	31.57	31.20	31.36	00:00:00
2012-03-29	28,703,900	31.05	31.21	30.77	31.21	00:00:00
2012-03-30	21,745,700	31.32	31.38	31.16	31.23	00:00:00
2012-04-02	21,696,800	31.28	31.59	31.27	31.45	00:00:00
2012-04-03	21,994,000	31.43	31.60	31.33	31.43	00:00:00
2012-04-04	26,605,900	31.38	31.66	31.38	31.57	00:00:00
2012-04-05	21,473,600	31.09	31.16	30.75	30.94	00:00:00
2012-04-09	19,223,300	30.67	30.85	30.55	30.64	00:00:00
2012-04-10	34,766,600	30.52	30.62	29.95	30.13	00:00:00
2012-04-11	21,593,600	30.39	30.51	30.27	30.45	00:00:00
2012-04-12	19,678,900	30.79	30.88	30.68	30.84	00:00:00
2012-04-13	25,029,500	30.75	30.86	30.52	30.54	00:00:00
2012-04-16	14,736,000	30.56	30.72	30.50	30.61	00:00:00
2012-04-17	21,704,500	30.77	30.95	30.67	30.89	00:00:00
2012-04-18	12,861,100	30.75	30.85	30.66	30.75	00:00:00
2012-04-19	16,743,800	30.79	30.88	30.60	30.74	00:00:00
2012-04-20	22,069,800	30.74	31.09	30.70	30.86	00:00:00
2012-04-23	27,331,000	30.87	30.90	30.61	30.61	00:00:00
2012-04-24	51,905,000	31.22	31.92	31.13	31.72	00:00:00
2012-04-25	28,458,400	31.76	31.97	31.72	31.74	00:00:00
2012-04-26	34,743,900	31.79	32.53	31.78	32.44	00:00:00
2012-04-27	22,282,100	32.47	32.75	32.45	32.67	00:00:00
2012-04-30	26,651,400	32.53	32.95	32.52	32.91	00:00:00
2012-05-01	28,321,400	32.93	33.33	32.93	33.06	00:00:00
2012-05-02	27,929,300	33.04	33.17	32.85	33.04	00:00:00
2012-05-03	24,708,200	32.82	33.15	32.76	33.11	00:00:00
2012-05-04	19,111,300	33.04	33.11	32.82	32.86	00:00:00
2012-05-07	25,771,200	32.49	33.09	32.47	33.00	00:00:00
2012-05-08	26,660,300	32.81	33.20	32.80	33.04	00:00:00
2012-05-09	21,595,200	32.87	33.03	32.71	32.81	00:00:00
2012-05-10	23,889,100	33.07	33.25	32.94	33.13	00:00:00
2012-05-11	41,985,000	33.38	33.92	33.34	33.59	00:00:00
2012-05-14	30,006,400	33.42	33.56	33.05	33.53	00:00:00
2012-05-15	28,024,400	33.31	33.60	33.25	33.35	00:00:00
2012-05-16	22,541,800	33.47	33.55	33.17	33.19	00:00:00
2012-05-17	23,399,200	33.17	33.52	33.11	33.29	00:00:00
2012-05-18	38,876,800	33.41	33.81	33.40	33.66	00:00:00
2012-05-21	24,667,800	33.71	33.94	33.56	33.63	00:00:00
2012-05-22	28,027,300	33.56	33.81	33.44	33.54	00:00:00
2012-05-23	25,700,000	33.34	33.65	33.08	33.36	00:00:00
2012-05-24	24,082,600	33.38	33.70	33.36	33.64	00:00:00
2012-05-25	22,284,100	33.66	33.85	33.52	33.69	00:00:00
2012-05-29	22,911,100	33.89	33.98	33.70	33.94	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 > >>