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
2012-11-19	21,731,800	33.46	33.89	32.71	33.82	00:00:00
2012-11-20	20,489,800	33.83	33.84	33.45	33.68	00:00:00
2012-11-21	27,868,900	33.78	33.90	33.57	33.85	00:00:00
2012-11-23	21,697,600	33.96	34.36	33.86	34.36	00:00:00
2012-11-26	34,852,800	34.14	34.22	33.80	33.97	00:00:00
2012-11-27	26,506,100	33.93	34.02	33.56	33.62	00:00:00
2012-11-28	30,828,500	33.47	33.67	33.21	33.62	00:00:00
2012-11-29	29,542,600	33.79	34.07	33.77	33.93	00:00:00
2012-11-30	36,130,600	33.95	34.35	33.93	34.13	00:00:00
2012-12-03	19,611,800	34.23	34.40	34.03	34.14	00:00:00
2012-12-04	21,290,900	34.05	34.12	33.82	33.92	00:00:00
2012-12-05	29,170,900	33.78	34.31	33.77	33.91	00:00:00
2012-12-06	23,415,000	33.85	34.06	33.60	33.65	00:00:00
2012-12-07	22,337,700	33.70	33.81	33.42	33.74	00:00:00
2012-12-10	20,842,600	33.68	33.88	33.47	33.73	00:00:00
2012-12-11	23,725,800	33.81	34.23	33.81	34.15	00:00:00
2012-12-12	24,038,700	34.25	34.69	34.24	34.49	00:00:00
2012-12-13	18,939,300	34.50	34.63	34.26	34.32	00:00:00
2012-12-14	26,190,800	34.25	34.39	33.98	34.01	00:00:00
2012-12-17	24,809,000	34.08	34.27	33.96	34.23	00:00:00
2012-12-18	34,858,000	34.14	34.44	33.97	34.34	00:00:00
2012-12-19	25,205,500	34.27	34.34	33.88	33.91	00:00:00
2012-12-20	25,101,500	33.88	34.20	33.82	34.17	00:00:00
2012-12-21	55,350,500	33.94	34.14	33.52	33.67	00:00:00
2012-12-24	9,673,500	33.49	33.95	33.49	33.74	00:00:00
2012-12-26	13,391,700	33.80	33.95	33.60	33.78	00:00:00
2012-12-27	24,248,800	33.85	33.87	33.20	33.66	00:00:00
2012-12-28	20,401,800	33.46	33.63	33.29	33.32	00:00:00
2012-12-31	26,911,500	33.13	33.73	33.10	33.71	00:00:00
2013-01-02	38,323,500	34.39	35.00	34.21	35.00	00:00:00
2013-01-03	28,932,700	35.09	35.17	34.77	35.02	00:00:00
2013-01-04	21,136,600	35.10	35.27	35.00	35.23	00:00:00
2013-01-07	27,500,500	35.25	35.50	35.10	35.39	00:00:00
2013-01-08	29,210,300	35.02	35.04	34.27	34.35	00:00:00
2013-01-09	19,618,400	34.44	34.58	34.24	34.24	00:00:00
2013-01-10	23,664,100	34.45	34.62	34.33	34.37	00:00:00
2013-01-11	27,074,400	34.44	34.49	34.13	34.27	00:00:00
2013-01-14	21,973,300	34.16	34.22	33.96	34.02	00:00:00
2013-01-15	24,338,600	33.98	34.03	33.60	33.76	00:00:00
2013-01-16	33,765,500	33.63	33.68	33.16	33.26	00:00:00
2013-01-17	38,887,000	33.29	33.36	32.90	33.20	00:00:00
2013-01-18	38,661,000	32.82	33.44	32.76	33.44	00:00:00
2013-01-22	29,734,600	33.49	33.84	33.25	33.61	00:00:00
2013-01-23	25,459,300	33.58	33.94	33.54	33.78	00:00:00
2013-01-24	26,786,300	33.85	34.08	33.75	33.75	00:00:00
2013-01-25	27,095,500	34.12	34.24	33.82	34.02	00:00:00
2013-01-28	23,660,300	34.00	34.30	33.92	34.13	00:00:00
2013-01-29	30,975,400	34.13	34.83	34.12	34.68	00:00:00
2013-01-30	24,179,700	34.63	34.87	34.46	34.48	00:00:00
2013-01-31	26,239,500	34.53	34.95	34.48	34.79	00:00:00
2013-02-01	29,182,600	35.16	35.63	35.04	35.51	00:00:00
2013-02-04	28,233,900	35.38	35.47	35.00	35.23	00:00:00
2013-02-05	20,928,300	35.38	35.63	35.33	35.35	00:00:00
2013-02-06	34,952,400	35.10	35.49	35.10	35.43	00:00:00
2013-02-07	19,054,700	35.44	35.55	35.06	35.27	00:00:00
2013-02-08	18,275,500	35.39	35.53	35.16	35.27	00:00:00
2013-02-11	13,687,800	35.26	35.31	35.06	35.23	00:00:00
2013-02-12	16,959,000	35.25	35.67	35.23	35.60	00:00:00
2013-02-13	17,402,500	35.67	35.81	35.34	35.42	00:00:00
2013-02-14	26,204,900	35.42	35.44	35.03	35.29	00:00:00
2013-02-15	24,859,300	35.32	35.55	35.15	35.36	00:00:00
2013-02-19	16,879,600	35.37	35.69	35.37	35.67	00:00:00
2013-02-20	35,656,800	35.68	35.98	35.46	35.47	00:00:00
2013-02-21	25,155,400	35.36	35.62	35.00	35.43	00:00:00
2013-02-22	20,813,400	35.45	35.70	35.22	35.68	00:00:00
2013-02-25	32,523,700	35.77	36.08	35.19	35.19	00:00:00
2013-02-26	26,263,600	35.54	35.70	35.40	35.49	00:00:00
2013-02-27	23,526,300	35.55	35.90	35.46	35.85	00:00:00
2013-02-28	31,849,800	35.80	36.25	35.75	35.91	00:00:00
2013-03-01	23,501,500	35.69	36.08	35.63	36.01	00:00:00
2013-03-04	18,656,000	36.00	36.27	35.91	36.23	00:00:00
2013-03-05	22,608,400	36.53	36.70	36.50	36.60	00:00:00
2013-03-06	20,448,000	36.64	36.82	36.28	36.29	00:00:00
2013-03-07	19,227,600	36.37	36.52	36.15	36.39	00:00:00
2013-03-08	21,495,000	36.54	36.74	36.54	36.68	00:00:00
2013-03-11	20,019,000	36.65	36.77	36.40	36.60	00:00:00
2013-03-12	19,613,600	36.56	36.84	36.52	36.72	00:00:00
2013-03-13	15,071,000	36.73	36.82	36.56	36.60	00:00:00
2013-03-14	19,513,800	36.67	36.87	36.59	36.86	00:00:00
2013-03-15	51,077,500	36.59	36.70	36.24	36.43	00:00:00
2013-03-18	20,693,400	36.17	36.34	36.12	36.15	00:00:00
2013-03-19	19,851,800	36.26	36.38	36.03	36.14	00:00:00
2013-03-20	29,883,600	36.32	36.43	36.12	36.19	00:00:00
2013-03-21	20,725,800	36.10	36.25	36.02	36.15	00:00:00
2013-03-22	23,912,000	36.18	36.52	36.18	36.43	00:00:00
2013-03-25	23,707,600	36.47	36.59	36.30	36.39	00:00:00
2013-03-26	18,429,200	36.54	36.77	36.35	36.74	00:00:00
2013-03-27	17,375,800	36.55	36.79	36.50	36.62	00:00:00
2013-03-28	37,388,800	36.69	36.83	36.50	36.69	00:00:00
2013-04-01	24,205,600	36.71	37.32	36.71	37.25	00:00:00
2013-04-02	26,227,700	37.48	37.69	37.32	37.57	00:00:00
2013-04-03	24,291,000	37.51	37.60	37.21	37.28	00:00:00
2013-04-04	72,851,500	37.35	37.96	37.32	37.91	00:00:00
2013-04-05	76,489,400	37.65	38.05	37.59	38.02	00:00:00
2013-04-08	23,617,200	37.51	37.79	37.48	37.62	00:00:00
2013-04-09	22,546,700	37.68	37.89	37.51	37.76	00:00:00
2013-04-10	19,065,800	37.80	38.30	37.76	38.18	00:00:00
2013-04-11	25,493,600	38.15	38.80	38.15	38.54	00:00:00
2013-04-12	19,725,300	38.42	38.64	38.42	38.59	00:00:00
2013-04-15	29,249,300	38.27	38.55	37.91	37.95	00:00:00
2013-04-16	24,466,600	38.25	38.28	37.92	37.94	00:00:00
2013-04-17	22,473,100	37.80	38.00	37.55	37.78	00:00:00
2013-04-18	20,200,000	38.11	38.13	37.68	37.74	00:00:00
2013-04-19	24,528,000	37.86	38.36	37.76	38.28	00:00:00
2013-04-22	21,502,100	38.42	38.76	38.34	38.73	00:00:00
2013-04-23	25,025,400	38.80	39.00	38.35	39.00	00:00:00
2013-04-24	61,126,900	37.09	37.26	36.63	37.04	00:00:00
2013-04-25	35,807,500	37.25	37.44	37.07	37.28	00:00:00
2013-04-26	33,202,800	37.28	37.31	36.88	37.04	00:00:00
2013-04-29	18,914,300	37.12	37.34	37.02	37.30	00:00:00
2013-04-30	24,144,700	37.37	37.62	37.28	37.46	00:00:00
2013-05-01	21,834,000	37.46	37.97	37.46	37.56	00:00:00
2013-05-02	16,445,100	37.62	37.84	37.41	37.56	00:00:00
2013-05-03	20,239,900	37.87	37.88	37.22	37.34	00:00:00
2013-05-06	12,113,000	37.29	37.33	37.07	37.09	00:00:00
2013-05-07	14,693,200	37.19	37.52	37.09	37.52	00:00:00
2013-05-08	15,176,200	37.43	37.85	37.36	37.83	00:00:00
2013-05-09	23,605,900	37.70	37.78	37.20	37.33	00:00:00
2013-05-10	18,182,600	37.45	37.53	37.17	37.36	00:00:00
2013-05-13	18,558,100	37.30	37.32	36.94	37.00	00:00:00
2013-05-14	19,478,800	36.99	37.23	36.86	37.23	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 > >>