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
2013-05-14	19,478,800	36.99	37.23	36.86	37.23	00:00:00
2013-05-15	23,060,400	37.34	37.83	37.29	37.53	00:00:00
2013-05-16	13,668,400	37.42	37.62	37.33	37.38	00:00:00
2013-05-17	16,712,900	37.35	37.47	37.19	37.44	00:00:00
2013-05-20	14,654,200	37.40	37.44	37.13	37.22	00:00:00
2013-05-21	24,867,600	37.24	37.24	36.80	36.94	00:00:00
2013-05-22	28,598,200	36.94	37.17	36.45	36.62	00:00:00
2013-05-23	18,120,200	36.37	36.81	36.35	36.74	00:00:00
2013-05-24	14,443,900	36.53	36.78	36.45	36.75	00:00:00
2013-05-28	29,429,000	37.04	37.15	36.16	36.18	00:00:00
2013-05-29	28,740,600	36.05	36.06	35.50	35.91	00:00:00
2013-05-30	25,094,300	35.84	36.08	35.50	35.50	00:00:00
2013-05-31	35,799,800	35.33	35.50	34.98	34.99	00:00:00
2013-06-03	29,759,400	34.99	35.21	34.58	35.07	00:00:00
2013-06-04	40,467,000	35.19	35.87	35.15	35.67	00:00:00
2013-06-05	22,863,800	35.66	35.72	35.25	35.26	00:00:00
2013-06-06	23,058,700	35.21	35.86	35.10	35.81	00:00:00
2013-06-07	26,049,300	35.97	36.05	35.38	35.45	00:00:00
2013-06-10	21,852,200	35.87	36.11	35.69	35.99	00:00:00
2013-06-11	26,002,900	35.86	36.20	35.72	35.76	00:00:00
2013-06-12	16,955,600	36.00	36.14	35.57	35.62	00:00:00
2013-06-13	20,142,600	35.61	36.39	35.61	36.30	00:00:00
2013-06-14	23,972,700	36.20	36.31	35.89	35.91	00:00:00
2013-06-17	23,364,400	36.07	36.14	35.48	35.76	00:00:00
2013-06-18	15,357,900	35.83	36.35	35.79	36.17	00:00:00
2013-06-19	24,464,500	36.06	36.14	35.25	35.25	00:00:00
2013-06-20	31,797,500	35.00	35.20	34.32	34.35	00:00:00
2013-06-21	97,444,100	34.55	34.73	34.10	34.47	00:00:00
2013-06-24	71,219,500	34.31	34.85	34.13	34.46	00:00:00
2013-06-25	67,155,500	34.69	35.21	34.54	35.03	00:00:00
2013-06-26	21,911,600	35.42	35.49	35.09	35.33	00:00:00
2013-06-27	18,251,500	35.53	35.95	35.50	35.63	00:00:00
2013-06-28	23,913,900	35.55	35.69	35.31	35.40	00:00:00
2013-07-01	19,903,400	35.40	35.68	35.19	35.30	00:00:00
2013-07-02	18,634,900	35.29	35.80	35.15	35.53	00:00:00
2013-07-03	11,600,000	35.47	35.74	35.20	35.62	00:00:00
2013-07-05	17,139,100	35.80	35.90	35.25	35.83	00:00:00
2013-07-08	15,853,600	35.62	35.69	35.39	35.58	00:00:00
2013-07-09	14,487,500	35.77	35.83	35.54	35.60	00:00:00
2013-07-10	17,837,100	35.59	35.68	35.25	35.39	00:00:00
2013-07-11	23,075,400	35.75	36.01	35.68	35.87	00:00:00
2013-07-12	19,065,700	35.88	35.91	35.56	35.81	00:00:00
2013-07-15	17,175,600	35.68	35.76	35.26	35.55	00:00:00
2013-07-16	17,601,900	35.62	35.90	35.60	35.88	00:00:00
2013-07-17	16,805,500	35.96	36.31	35.90	35.96	00:00:00
2013-07-18	19,576,400	35.86	35.99	35.61	35.74	00:00:00
2013-07-19	21,153,500	35.83	35.85	35.52	35.81	00:00:00
2013-07-22	19,201,200	35.77	35.89	35.54	35.58	00:00:00
2013-07-23	22,951,700	35.75	35.95	35.50	35.81	00:00:00
2013-07-24	30,938,800	35.39	35.50	34.93	35.40	00:00:00
2013-07-25	22,083,700	35.18	35.57	35.16	35.46	00:00:00
2013-07-26	14,157,900	35.41	35.70	35.31	35.60	00:00:00
2013-07-29	16,625,400	35.64	36.00	35.57	35.88	00:00:00
2013-07-30	19,091,300	36.00	36.07	35.41	35.42	00:00:00
2013-07-31	20,328,600	35.43	35.58	35.22	35.27	00:00:00
2013-08-01	18,436,200	35.65	35.82	35.37	35.72	00:00:00
2013-08-02	21,751,400	35.60	35.78	35.51	35.77	00:00:00
2013-08-05	10,239,000	35.70	35.85	35.57	35.67	00:00:00
2013-08-06	12,804,200	35.62	35.66	35.41	35.48	00:00:00
2013-08-07	13,290,600	35.42	35.73	35.42	35.59	00:00:00
2013-08-08	17,956,300	35.66	35.72	35.12	35.29	00:00:00
2013-08-09	21,541,600	35.26	35.31	34.75	34.80	00:00:00
2013-08-12	15,988,300	34.75	34.97	34.73	34.92	00:00:00
2013-08-13	16,207,800	34.95	34.99	34.57	34.72	00:00:00
2013-08-14	17,403,800	34.76	34.79	34.51	34.77	00:00:00
2013-08-15	17,793,700	34.60	34.71	34.35	34.35	00:00:00
2013-08-16	24,561,800	34.27	34.38	33.91	34.18	00:00:00
2013-08-19	21,122,800	34.10	34.18	33.63	33.79	00:00:00
2013-08-20	16,153,300	33.85	34.09	33.78	33.87	00:00:00
2013-08-21	20,549,500	33.80	33.85	33.46	33.48	00:00:00
2013-08-22	25,915,800	33.50	34.00	33.19	33.82	00:00:00
2013-08-23	29,728,700	33.81	34.33	33.75	34.29	00:00:00
2013-08-26	13,925,200	34.31	34.41	33.80	33.82	00:00:00
2013-08-27	18,607,400	33.57	34.06	33.53	33.69	00:00:00
2013-08-28	16,659,000	33.70	33.84	33.58	33.58	00:00:00
2013-08-29	22,239,100	33.64	34.06	33.61	33.65	00:00:00
2013-08-30	20,389,100	33.65	33.89	33.57	33.83	00:00:00
2013-09-03	30,766,900	34.01	34.11	33.24	33.32	00:00:00
2013-09-04	18,719,300	33.22	33.75	33.21	33.74	00:00:00
2013-09-05	19,837,600	33.77	33.92	33.27	33.34	00:00:00
2013-09-06	19,689,900	33.50	33.58	33.23	33.41	00:00:00
2013-09-09	18,992,500	33.47	33.72	33.25	33.63	00:00:00
2013-09-10	27,691,300	33.88	34.10	33.75	33.97	00:00:00
2013-09-11	21,088,000	33.98	34.25	33.87	33.97	00:00:00
2013-09-12	24,637,200	33.94	34.45	33.94	34.38	00:00:00
2013-09-13	14,228,600	34.51	34.73	34.21	34.32	00:00:00
2013-09-16	15,869,100	34.57	34.73	34.36	34.57	00:00:00
2013-09-17	17,798,800	34.59	34.85	34.55	34.75	00:00:00
2013-09-18	22,818,400	34.73	35.01	34.31	34.95	00:00:00
2013-09-19	15,692,200	34.95	34.95	34.68	34.81	00:00:00
2013-09-20	36,715,800	34.82	34.85	34.20	34.31	00:00:00
2013-09-23	23,220,100	34.40	34.40	33.71	34.22	00:00:00
2013-09-24	19,233,000	34.10	34.29	34.01	34.09	00:00:00
2013-09-25	19,111,300	34.11	34.37	33.95	34.05	00:00:00
2013-09-26	16,494,200	34.17	34.43	34.09	34.23	00:00:00
2013-09-27	13,997,900	34.11	34.15	33.82	33.98	00:00:00
2013-09-30	20,819,700	33.78	33.89	33.68	33.82	00:00:00
2013-10-01	16,731,900	33.79	34.24	33.76	34.06	00:00:00
2013-10-02	21,510,000	33.97	34.06	33.75	33.94	00:00:00
2013-10-03	22,437,300	33.91	33.93	33.63	33.64	00:00:00
2013-10-04	69,704,200	33.68	33.79	33.60	33.75	00:00:00
2013-10-07	63,369,000	33.68	34.13	33.63	34.00	00:00:00
2013-10-08	32,798,400	33.58	33.65	33.09	33.11	00:00:00
2013-10-09	33,406,700	33.23	34.10	33.15	33.75	00:00:00
2013-10-10	23,818,100	34.09	34.15	33.58	34.15	00:00:00
2013-10-11	23,647,400	34.13	34.25	33.93	34.20	00:00:00
2013-10-14	18,569,600	33.98	34.10	33.87	33.92	00:00:00
2013-10-15	16,352,900	33.87	34.12	33.71	33.71	00:00:00
2013-10-16	18,699,800	33.90	34.20	33.89	34.20	00:00:00
2013-10-17	22,249,600	34.37	34.44	34.13	34.44	00:00:00
2013-10-18	30,466,400	34.52	34.88	34.37	34.61	00:00:00
2013-10-21	29,449,400	35.02	35.30	34.88	35.22	00:00:00
2013-10-22	23,986,400	35.35	35.38	35.06	35.23	00:00:00
2013-10-23	27,257,600	35.07	35.34	34.91	35.28	00:00:00
2013-10-24	33,911,200	35.01	35.01	34.23	34.63	00:00:00
2013-10-25	21,286,500	34.65	35.24	34.65	35.19	00:00:00
2013-10-28	23,855,600	35.27	35.57	35.24	35.57	00:00:00
2013-10-29	45,218,600	35.66	36.47	35.65	36.27	00:00:00
2013-10-30	21,847,100	36.32	36.40	35.96	36.26	00:00:00
2013-10-31	28,789,000	36.25	36.49	36.00	36.20	00:00:00
2013-11-01	41,488,500	36.50	36.80	36.16	36.24	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 > >>