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
2012-05-29	22,911,100	33.89	33.98	33.70	33.94	00:00:00
2012-05-30	30,160,800	33.72	34.11	33.70	33.84	00:00:00
2012-05-31	32,259,000	33.82	34.41	33.79	34.17	00:00:00
2012-06-01	29,091,800	34.10	34.21	33.78	33.90	00:00:00
2012-06-04	26,700,400	33.91	34.27	33.85	34.15	00:00:00
2012-06-05	24,412,900	34.09	34.26	33.95	34.06	00:00:00
2012-06-06	27,729,800	34.19	34.56	34.05	34.56	00:00:00
2012-06-07	42,417,600	34.72	34.74	34.16	34.16	00:00:00
2012-06-08	27,959,400	34.13	34.66	34.11	34.55	00:00:00
2012-06-11	26,192,000	34.72	35.00	34.56	34.59	00:00:00
2012-06-12	27,812,900	34.63	34.99	34.42	34.98	00:00:00
2012-06-13	36,956,300	34.94	35.06	34.72	34.98	00:00:00
2012-06-14	31,612,200	34.92	35.92	34.88	35.69	00:00:00
2012-06-15	41,585,800	35.93	36.00	35.61	35.71	00:00:00
2012-06-18	22,627,200	35.66	35.98	35.60	35.63	00:00:00
2012-06-19	26,838,900	35.78	35.80	35.19	35.47	00:00:00
2012-06-20	23,353,100	35.38	35.63	35.20	35.41	00:00:00
2012-06-21	28,404,000	35.44	35.65	34.98	35.03	00:00:00
2012-06-22	87,056,300	35.21	35.33	34.99	35.17	00:00:00
2012-06-25	87,787,000	34.96	35.05	34.77	34.95	00:00:00
2012-06-26	20,488,400	34.93	35.12	34.85	34.98	00:00:00
2012-06-27	16,185,100	35.05	35.28	35.02	35.19	00:00:00
2012-06-28	21,426,600	35.03	35.40	34.95	35.39	00:00:00
2012-06-29	30,415,800	35.70	35.73	35.44	35.66	00:00:00
2012-07-02	24,801,600	35.70	36.20	35.64	36.20	00:00:00
2012-07-03	15,479,800	36.21	36.21	35.79	36.00	00:00:00
2012-07-05	22,803,400	35.96	35.97	35.53	35.77	00:00:00
2012-07-06	22,049,600	35.04	35.50	34.90	35.44	00:00:00
2012-07-09	17,414,000	35.38	35.54	35.23	35.54	00:00:00
2012-07-10	21,606,900	35.70	35.73	35.39	35.44	00:00:00
2012-07-11	20,684,700	35.42	35.48	35.10	35.26	00:00:00
2012-07-12	24,143,600	35.04	35.10	34.65	34.87	00:00:00
2012-07-13	15,194,000	34.90	35.35	34.86	35.31	00:00:00
2012-07-16	17,691,300	35.22	35.56	35.19	35.42	00:00:00
2012-07-17	21,328,400	35.34	35.90	35.25	35.82	00:00:00
2012-07-18	25,449,900	35.74	36.19	35.63	36.19	00:00:00
2012-07-19	30,349,500	35.85	35.87	35.20	35.48	00:00:00
2012-07-20	26,677,300	35.34	35.50	35.10	35.29	00:00:00
2012-07-23	27,252,700	35.00	35.50	34.89	35.38	00:00:00
2012-07-24	38,629,700	35.46	35.65	34.24	34.63	00:00:00
2012-07-25	31,936,700	34.84	35.52	34.73	35.33	00:00:00
2012-07-26	34,751,200	35.84	36.43	35.83	36.30	00:00:00
2012-07-27	31,311,800	36.48	37.34	36.45	37.15	00:00:00
2012-07-30	24,892,300	37.08	37.69	37.03	37.43	00:00:00
2012-07-31	36,692,300	37.30	38.11	37.30	37.92	00:00:00
2012-08-01	28,003,600	38.14	38.28	37.64	37.64	00:00:00
2012-08-02	24,657,600	37.52	37.76	37.33	37.54	00:00:00
2012-08-03	24,292,000	37.87	38.00	37.47	37.58	00:00:00
2012-08-06	16,362,500	37.58	37.97	37.57	37.61	00:00:00
2012-08-07	21,769,500	37.72	37.80	37.41	37.44	00:00:00
2012-08-08	22,446,800	37.33	37.51	37.03	37.43	00:00:00
2012-08-09	21,159,700	37.32	37.39	37.05	37.23	00:00:00
2012-08-10	16,589,500	37.18	37.50	37.04	37.49	00:00:00
2012-08-13	13,117,500	37.41	37.51	37.32	37.39	00:00:00
2012-08-14	20,275,700	37.44	37.52	37.17	37.25	00:00:00
2012-08-15	21,046,300	37.11	37.27	36.97	37.10	00:00:00
2012-08-16	23,110,400	37.08	37.32	36.63	37.24	00:00:00
2012-08-17	12,402,700	37.10	37.27	37.07	37.17	00:00:00
2012-08-20	25,286,800	37.03	37.04	36.81	36.89	00:00:00
2012-08-21	24,900,000	36.86	36.89	36.57	36.59	00:00:00
2012-08-22	21,678,700	36.54	36.73	36.45	36.56	00:00:00
2012-08-23	20,946,000	36.57	36.70	36.43	36.56	00:00:00
2012-08-24	23,211,700	36.46	37.04	36.45	36.95	00:00:00
2012-08-27	22,007,300	36.83	36.99	36.75	36.87	00:00:00
2012-08-28	20,301,100	36.73	37.00	36.59	36.64	00:00:00
2012-08-29	15,925,700	36.66	37.05	36.66	36.82	00:00:00
2012-08-30	15,792,600	36.70	36.84	36.57	36.69	00:00:00
2012-08-31	20,144,800	36.90	36.97	36.56	36.64	00:00:00
2012-09-04	23,824,200	36.58	36.92	36.54	36.81	00:00:00
2012-09-05	22,805,800	36.78	37.02	36.70	36.93	00:00:00
2012-09-06	24,345,400	37.18	37.54	37.11	37.44	00:00:00
2012-09-07	20,811,600	37.46	37.46	36.91	37.30	00:00:00
2012-09-10	18,279,800	37.32	37.64	37.22	37.42	00:00:00
2012-09-11	18,771,700	37.44	37.80	37.44	37.62	00:00:00
2012-09-12	23,510,400	37.65	38.11	37.50	37.72	00:00:00
2012-09-13	26,496,300	37.69	38.21	37.63	38.15	00:00:00
2012-09-14	41,113,300	37.74	37.88	37.05	37.26	00:00:00
2012-09-17	28,919,500	37.14	37.65	37.11	37.60	00:00:00
2012-09-18	23,035,700	37.52	37.74	37.23	37.66	00:00:00
2012-09-19	21,093,900	37.55	37.96	37.52	37.76	00:00:00
2012-09-20	23,253,600	37.72	38.11	37.60	37.94	00:00:00
2012-09-21	36,093,800	38.04	38.58	38.04	38.08	00:00:00
2012-09-24	20,126,200	38.30	38.49	38.22	38.25	00:00:00
2012-09-25	17,693,700	38.34	38.57	38.04	38.06	00:00:00
2012-09-26	24,688,900	38.08	38.38	38.00	38.08	00:00:00
2012-09-27	28,532,800	38.13	38.29	37.90	37.99	00:00:00
2012-09-28	59,909,900	37.91	37.97	37.60	37.70	00:00:00
2012-10-01	53,520,100	37.63	37.97	37.60	37.75	00:00:00
2012-10-02	20,509,500	37.93	38.10	37.68	37.81	00:00:00
2012-10-03	21,572,900	37.89	38.33	37.67	38.17	00:00:00
2012-10-04	20,322,700	38.33	38.43	38.22	38.34	00:00:00
2012-10-05	20,824,800	38.20	38.29	37.75	37.86	00:00:00
2012-10-08	15,015,300	37.71	37.88	37.50	37.66	00:00:00
2012-10-09	23,385,100	37.66	37.69	37.13	37.14	00:00:00
2012-10-10	19,894,500	37.09	37.15	36.85	36.92	00:00:00
2012-10-11	29,416,800	37.01	37.10	36.26	36.26	00:00:00
2012-10-12	37,074,200	36.25	36.27	35.40	35.63	00:00:00
2012-10-15	46,233,400	35.40	35.43	34.83	35.21	00:00:00
2012-10-16	28,296,900	35.23	35.67	35.11	35.40	00:00:00
2012-10-17	22,662,400	35.60	35.88	35.44	35.72	00:00:00
2012-10-18	26,911,000	35.85	36.57	35.82	36.02	00:00:00
2012-10-19	27,580,100	36.10	36.10	35.29	35.32	00:00:00
2012-10-22	20,800,800	35.24	35.39	35.05	35.26	00:00:00
2012-10-23	23,734,100	35.01	35.47	34.91	35.00	00:00:00
2012-10-24	36,018,300	34.48	34.98	33.00	34.71	00:00:00
2012-10-25	22,342,700	34.94	34.95	34.22	34.50	00:00:00
2012-10-26	18,839,200	34.47	34.80	34.35	34.63	00:00:00
2012-10-31	20,591,400	34.75	34.88	34.43	34.59	00:00:00
2012-11-01	23,895,800	34.84	35.12	34.72	35.09	00:00:00
2012-11-02	28,329,400	35.16	35.38	34.91	34.93	00:00:00
2012-11-05	17,674,700	34.88	34.94	34.43	34.83	00:00:00
2012-11-06	19,179,000	34.80	34.93	34.59	34.80	00:00:00
2012-11-07	45,957,200	33.80	34.15	33.28	33.64	00:00:00
2012-11-08	36,669,200	33.81	33.94	33.18	33.20	00:00:00
2012-11-09	31,871,300	33.02	33.72	32.71	33.54	00:00:00
2012-11-12	19,995,900	33.66	34.04	33.55	33.87	00:00:00
2012-11-13	23,021,200	33.87	34.43	33.76	33.95	00:00:00
2012-11-14	25,150,900	34.05	34.28	33.67	33.78	00:00:00
2012-11-15	26,051,100	33.65	33.94	33.18	33.42	00:00:00
2012-11-16	32,351,100	33.33	33.40	32.90	33.14	00:00:00
2012-11-19	21,731,800	33.46	33.89	32.71	33.82	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 > >>