|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 4,839,000 | 52.94 | 53.69 | 52.75 | 53.44 | 00:00:00 | | 2000-12-14 | 5,163,800 | 52.75 | 54.88 | 52.75 | 54.63 | 00:00:00 | | 2000-12-15 | 12,223,600 | 54.69 | 55.00 | 53.69 | 53.69 | 00:00:00 | | 2000-12-18 | 5,234,500 | 53.75 | 54.38 | 52.75 | 53.31 | 00:00:00 | | 2000-12-19 | 23,398,900 | 46.75 | 48.00 | 45.81 | 46.56 | 00:00:00 | | 2000-12-20 | 15,006,600 | 46.06 | 46.25 | 43.31 | 44.06 | 00:00:00 | | 2000-12-21 | 10,765,700 | 44.06 | 44.94 | 42.63 | 44.88 | 00:00:00 | | 2000-12-22 | 7,465,500 | 44.88 | 45.88 | 44.63 | 45.88 | 00:00:00 | | 2000-12-26 | 4,070,900 | 45.56 | 46.88 | 45.56 | 46.81 | 00:00:00 | | 2000-12-27 | 4,553,300 | 46.88 | 47.75 | 46.81 | 47.75 | 00:00:00 | | 2000-12-28 | 4,211,200 | 48.19 | 48.19 | 46.88 | 47.13 | 00:00:00 | | 2000-12-29 | 4,713,700 | 47.63 | 48.19 | 46.88 | 47.75 | 00:00:00 | | 2001-01-02 | 8,130,400 | 47.56 | 50.44 | 47.50 | 50.38 | 00:00:00 | | 2001-01-03 | 11,303,200 | 50.38 | 53.06 | 50.19 | 51.00 | 00:00:00 | | 2001-01-04 | 9,831,400 | 51.13 | 52.75 | 50.94 | 51.75 | 00:00:00 | | 2001-01-05 | 7,291,400 | 51.75 | 52.06 | 49.44 | 50.00 | 00:00:00 | | 2001-01-08 | 6,300,700 | 49.94 | 50.69 | 48.81 | 50.13 | 00:00:00 | | 2001-01-09 | 5,476,400 | 50.00 | 52.25 | 49.75 | 51.94 | 00:00:00 | | 2001-01-10 | 4,561,800 | 51.00 | 52.50 | 50.63 | 52.38 | 00:00:00 | | 2001-01-11 | 3,775,100 | 52.44 | 52.44 | 51.31 | 52.38 | 00:00:00 | | 2001-01-12 | 5,681,000 | 52.31 | 52.44 | 49.88 | 50.94 | 00:00:00 | | 2001-01-16 | 6,019,400 | 50.50 | 50.88 | 48.38 | 50.06 | 00:00:00 | | 2001-01-17 | 4,738,700 | 49.94 | 51.00 | 49.69 | 50.31 | 00:00:00 | | 2001-01-18 | 4,843,700 | 50.44 | 51.19 | 49.94 | 50.56 | 00:00:00 | | 2001-01-19 | 5,267,900 | 50.00 | 50.31 | 49.31 | 49.69 | 00:00:00 | | 2001-01-22 | 6,288,100 | 49.56 | 49.75 | 47.69 | 48.88 | 00:00:00 | | 2001-01-23 | 5,500,800 | 48.94 | 49.69 | 48.81 | 49.31 | 00:00:00 | | 2001-01-24 | 9,420,200 | 48.50 | 48.50 | 46.69 | 47.38 | 00:00:00 | | 2001-01-25 | 7,287,300 | 47.94 | 48.19 | 46.25 | 47.38 | 00:00:00 | | 2001-01-26 | 5,372,800 | 47.06 | 47.44 | 45.25 | 46.69 | 00:00:00 | | 2001-01-29 | 5,653,200 | 46.75 | 48.35 | 46.68 | 47.90 | 00:00:00 | | 2001-01-30 | 4,124,100 | 47.02 | 48.15 | 46.95 | 47.92 | 00:00:00 | | 2001-01-31 | 5,460,300 | 48.00 | 48.40 | 47.22 | 48.35 | 00:00:00 | | 2001-02-01 | 7,119,500 | 48.80 | 50.75 | 48.65 | 50.55 | 00:00:00 | | 2001-02-02 | 8,428,600 | 50.99 | 51.24 | 49.27 | 49.80 | 00:00:00 | | 2001-02-05 | 6,654,800 | 49.10 | 49.70 | 48.00 | 49.70 | 00:00:00 | | 2001-02-06 | 4,423,900 | 49.60 | 49.80 | 48.70 | 49.75 | 00:00:00 | | 2001-02-07 | 4,579,500 | 49.95 | 49.95 | 48.10 | 48.65 | 00:00:00 | | 2001-02-08 | 4,579,900 | 48.45 | 48.68 | 47.80 | 48.22 | 00:00:00 | | 2001-02-09 | 6,965,200 | 48.05 | 48.12 | 46.00 | 46.57 | 00:00:00 | | 2001-02-12 | 5,605,800 | 46.62 | 48.32 | 46.60 | 47.77 | 00:00:00 | | 2001-02-13 | 4,858,500 | 47.77 | 48.52 | 47.25 | 48.46 | 00:00:00 | | 2001-02-14 | 3,868,100 | 48.45 | 48.50 | 46.80 | 47.00 | 00:00:00 | | 2001-02-15 | 3,702,100 | 47.40 | 48.30 | 46.85 | 47.00 | 00:00:00 | | 2001-02-16 | 5,310,000 | 47.00 | 48.25 | 46.38 | 47.72 | 00:00:00 | | 2001-02-20 | 4,855,600 | 47.97 | 49.02 | 47.40 | 48.77 | 00:00:00 | | 2001-02-21 | 4,842,800 | 48.25 | 48.57 | 47.20 | 47.50 | 00:00:00 | | 2001-02-22 | 5,717,600 | 47.50 | 48.93 | 46.75 | 48.93 | 00:00:00 | | 2001-02-23 | 6,412,800 | 48.25 | 50.00 | 47.50 | 49.72 | 00:00:00 | | 2001-02-26 | 5,063,500 | 49.72 | 50.30 | 49.20 | 50.30 | 00:00:00 | | 2001-02-27 | 6,312,900 | 50.30 | 50.79 | 49.97 | 50.58 | 00:00:00 | | 2001-02-28 | 8,131,900 | 50.59 | 50.85 | 47.70 | 47.70 | 00:00:00 | | 2001-03-01 | 8,706,100 | 48.25 | 48.25 | 45.50 | 45.50 | 00:00:00 | | 2001-03-02 | 20,610,400 | 42.60 | 46.58 | 42.60 | 46.57 | 00:00:00 | | 2001-03-05 | 6,130,800 | 46.10 | 46.10 | 44.90 | 45.41 | 00:00:00 | | 2001-03-06 | 6,270,100 | 45.90 | 46.80 | 45.65 | 46.01 | 00:00:00 | | 2001-03-07 | 7,686,600 | 45.25 | 45.69 | 43.60 | 43.97 | 00:00:00 | | 2001-03-08 | 4,639,400 | 44.40 | 45.71 | 44.25 | 45.46 | 00:00:00 | | 2001-03-09 | 6,029,300 | 45.21 | 46.19 | 44.55 | 45.00 | 00:00:00 | | 2001-03-12 | 6,473,300 | 44.50 | 46.70 | 44.44 | 44.89 | 00:00:00 | | 2001-03-13 | 5,739,000 | 44.64 | 45.10 | 43.95 | 44.93 | 00:00:00 | | 2001-03-14 | 10,311,500 | 42.50 | 43.95 | 41.00 | 42.11 | 00:00:00 | | 2001-03-15 | 8,619,000 | 43.00 | 43.05 | 41.85 | 42.82 | 00:00:00 | | 2001-03-16 | 10,892,700 | 42.10 | 42.61 | 41.70 | 42.14 | 00:00:00 | | 2001-03-19 | 5,436,700 | 41.95 | 43.80 | 41.73 | 43.06 | 00:00:00 | | 2001-03-20 | 5,541,100 | 42.96 | 43.13 | 40.88 | 40.90 | 00:00:00 | | 2001-03-21 | 7,122,900 | 40.20 | 40.84 | 39.50 | 40.12 | 00:00:00 | | 2001-03-22 | 9,854,000 | 40.12 | 40.80 | 39.72 | 40.51 | 00:00:00 | | 2001-03-23 | 7,723,700 | 40.10 | 41.86 | 39.78 | 41.86 | 00:00:00 | | 2001-03-26 | 8,647,000 | 42.05 | 42.20 | 40.50 | 41.25 | 00:00:00 | | 2001-03-27 | 7,986,700 | 41.45 | 44.30 | 41.24 | 43.90 | 00:00:00 | | 2001-03-28 | 6,902,900 | 43.25 | 43.50 | 41.78 | 42.19 | 00:00:00 | | 2001-03-29 | 6,250,100 | 41.50 | 44.19 | 41.34 | 43.48 | 00:00:00 | | 2001-03-30 | 5,861,200 | 43.63 | 44.63 | 43.03 | 44.63 | 00:00:00 | | 2001-04-02 | 5,819,600 | 44.63 | 45.05 | 43.13 | 43.76 | 00:00:00 | | 2001-04-03 | 6,639,300 | 44.36 | 44.36 | 42.65 | 43.12 | 00:00:00 | | 2001-04-04 | 5,991,300 | 43.00 | 44.02 | 42.80 | 43.98 | 00:00:00 | | 2001-04-05 | 8,446,500 | 44.30 | 44.74 | 43.30 | 44.44 | 00:00:00 | | 2001-04-06 | 7,133,700 | 44.40 | 44.40 | 41.91 | 43.30 | 00:00:00 | | 2001-04-09 | 5,761,600 | 42.85 | 43.68 | 42.41 | 43.35 | 00:00:00 | | 2001-04-10 | 6,794,400 | 43.50 | 43.87 | 42.59 | 42.99 | 00:00:00 | | 2001-04-11 | 9,050,000 | 42.20 | 42.40 | 40.90 | 41.20 | 00:00:00 | | 2001-04-12 | 7,688,600 | 41.05 | 41.48 | 40.15 | 41.18 | 00:00:00 | | 2001-04-16 | 5,305,300 | 41.80 | 42.19 | 41.31 | 41.99 | 00:00:00 | | 2001-04-17 | 5,640,900 | 41.80 | 43.35 | 41.75 | 43.17 | 00:00:00 | | 2001-04-18 | 10,161,900 | 42.50 | 43.59 | 41.29 | 41.74 | 00:00:00 | | 2001-04-19 | 7,353,900 | 41.60 | 41.85 | 40.94 | 41.35 | 00:00:00 | | 2001-04-20 | 9,463,500 | 41.35 | 41.54 | 39.85 | 40.00 | 00:00:00 | | 2001-04-23 | 11,380,800 | 39.50 | 40.05 | 38.38 | 39.25 | 00:00:00 | | 2001-04-24 | 5,774,200 | 39.20 | 40.17 | 39.20 | 39.70 | 00:00:00 | | 2001-04-25 | 7,795,900 | 39.50 | 41.11 | 39.50 | 40.79 | 00:00:00 | | 2001-04-26 | 6,455,300 | 40.85 | 41.55 | 40.45 | 40.92 | 00:00:00 | | 2001-04-27 | 6,302,000 | 41.30 | 42.08 | 40.95 | 41.90 | 00:00:00 | | 2001-04-30 | 6,955,600 | 41.90 | 42.13 | 41.10 | 41.25 | 00:00:00 | | 2001-05-01 | 7,468,400 | 41.85 | 42.73 | 41.40 | 42.73 | 00:00:00 | | 2001-05-02 | 7,856,300 | 42.73 | 42.73 | 41.75 | 42.37 | 00:00:00 | | 2001-05-03 | 7,273,400 | 41.75 | 41.90 | 40.86 | 41.80 | 00:00:00 | | 2001-05-04 | 5,156,800 | 41.30 | 42.22 | 41.26 | 42.15 | 00:00:00 | | 2001-05-07 | 4,742,600 | 42.15 | 42.99 | 41.81 | 42.97 | 00:00:00 | | 2001-05-08 | 6,189,200 | 42.96 | 43.50 | 42.35 | 42.46 | 00:00:00 | | 2001-05-09 | 7,041,400 | 42.50 | 42.50 | 41.73 | 42.25 | 00:00:00 | | 2001-05-10 | 4,839,100 | 42.75 | 42.78 | 42.11 | 42.64 | 00:00:00 | | 2001-05-11 | 4,258,000 | 42.72 | 42.93 | 41.45 | 42.25 | 00:00:00 | | 2001-05-14 | 3,696,900 | 42.10 | 42.80 | 41.87 | 42.80 | 00:00:00 | | 2001-05-15 | 4,953,500 | 42.80 | 43.35 | 42.27 | 43.35 | 00:00:00 | | 2001-05-16 | 6,735,500 | 43.10 | 45.00 | 42.75 | 44.90 | 00:00:00 | | 2001-05-17 | 6,964,700 | 45.05 | 45.68 | 43.61 | 43.70 | 00:00:00 | | 2001-05-18 | 4,426,200 | 43.77 | 44.59 | 43.70 | 44.52 | 00:00:00 | | 2001-05-21 | 4,006,600 | 44.70 | 44.79 | 43.90 | 44.01 | 00:00:00 | | 2001-05-22 | 5,638,700 | 44.34 | 44.35 | 43.21 | 43.37 | 00:00:00 | | 2001-05-23 | 5,878,900 | 43.10 | 43.55 | 42.75 | 42.85 | 00:00:00 | | 2001-05-24 | 6,151,300 | 42.70 | 43.37 | 42.55 | 43.09 | 00:00:00 | | 2001-05-25 | 6,033,000 | 43.45 | 43.73 | 42.28 | 42.35 | 00:00:00 | | 2001-05-29 | 5,923,300 | 42.35 | 43.18 | 42.16 | 43.18 | 00:00:00 | | 2001-05-30 | 4,308,200 | 42.95 | 43.18 | 42.18 | 42.26 | 00:00:00 | | 2001-05-31 | 4,658,000 | 42.45 | 43.05 | 42.25 | 43.05 | 00:00:00 | | 2001-06-01 | 5,324,700 | 42.70 | 42.75 | 42.01 | 42.05 | 00:00:00 | | 2001-06-04 | 4,506,900 | 42.35 | 42.55 | 41.75 | 42.04 | 00:00:00 | | 2001-06-05 | 5,676,200 | 42.00 | 42.61 | 41.95 | 42.40 | 00:00:00 | | 2001-06-06 | 6,115,900 | 42.15 | 42.31 | 41.76 | 41.80 | 00:00:00 | | 2001-06-07 | 5,304,000 | 41.80 | 42.06 | 41.52 | 41.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
