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
2013-11-01	41,488,500	36.50	36.80	36.16	36.24	00:00:00
2013-11-04	20,024,000	36.45	36.52	36.18	36.45	00:00:00
2013-11-05	33,641,900	36.25	36.33	35.52	35.53	00:00:00
2013-11-06	20,526,500	35.77	36.00	35.72	35.82	00:00:00
2013-11-07	29,290,300	35.82	35.82	35.03	35.11	00:00:00
2013-11-08	29,787,300	35.00	35.17	34.56	35.17	00:00:00
2013-11-11	12,358,600	35.15	35.25	34.97	35.03	00:00:00
2013-11-12	19,908,700	35.15	35.32	34.97	35.17	00:00:00
2013-11-13	22,327,200	35.00	35.17	34.85	35.07	00:00:00
2013-11-14	13,851,200	35.10	35.38	35.06	35.16	00:00:00
2013-11-15	17,685,500	35.12	35.48	35.10	35.43	00:00:00
2013-11-18	15,037,700	35.47	35.64	35.37	35.60	00:00:00
2013-11-19	12,300,500	35.64	35.83	35.56	35.72	00:00:00
2013-11-20	17,441,400	35.87	35.93	35.33	35.40	00:00:00
2013-11-21	23,017,700	35.45	35.58	35.18	35.30	00:00:00
2013-11-22	16,080,400	35.26	35.42	35.05	35.42	00:00:00
2013-11-25	14,068,600	35.46	35.55	35.32	35.37	00:00:00
2013-11-26	14,180,900	35.40	35.54	35.27	35.28	00:00:00
2013-11-27	11,471,300	35.29	35.42	35.20	35.41	00:00:00
2013-11-29	9,284,700	35.48	35.53	35.20	35.21	00:00:00
2013-12-02	23,703,700	35.18	35.21	34.80	34.80	00:00:00
2013-12-03	17,551,000	34.77	34.79	34.52	34.74	00:00:00
2013-12-04	27,221,600	34.34	34.65	34.20	34.60	00:00:00
2013-12-05	25,106,700	34.42	34.56	34.21	34.25	00:00:00
2013-12-06	19,544,900	34.53	34.58	34.30	34.53	00:00:00
2013-12-09	18,035,700	34.51	34.73	34.27	34.69	00:00:00
2013-12-10	18,389,100	34.79	34.91	34.39	34.40	00:00:00
2013-12-11	27,491,400	34.40	34.45	33.92	33.95	00:00:00
2013-12-12	21,915,100	34.05	34.13	33.75	33.89	00:00:00
2013-12-13	24,862,800	33.88	33.95	33.60	33.85	00:00:00
2013-12-16	21,348,700	34.06	34.51	34.06	34.15	00:00:00
2013-12-17	23,472,800	34.20	34.29	33.76	33.85	00:00:00
2013-12-18	25,849,700	33.88	34.44	33.63	34.38	00:00:00
2013-12-19	20,043,000	34.29	34.47	34.13	34.45	00:00:00
2013-12-20	34,009,100	34.49	34.62	34.26	34.30	00:00:00
2013-12-23	19,896,900	34.46	34.77	34.42	34.69	00:00:00
2013-12-24	7,960,000	34.74	34.98	34.70	34.95	00:00:00
2013-12-26	11,024,400	34.98	35.18	34.94	35.16	00:00:00
2013-12-27	14,111,600	35.06	35.25	34.96	35.18	00:00:00
2013-12-30	14,464,600	35.03	35.30	35.01	35.20	00:00:00
2013-12-31	18,425,400	35.17	35.28	34.96	35.16	00:00:00
2014-01-02	20,229,900	35.24	35.29	34.95	34.95	00:00:00
2014-01-03	24,618,300	35.15	35.16	34.61	34.80	00:00:00
2014-01-06	20,791,500	35.01	35.05	34.80	34.96	00:00:00
2014-01-07	25,725,100	35.13	35.15	34.91	34.95	00:00:00
2014-01-08	37,745,500	34.45	34.60	34.10	34.24	00:00:00
2014-01-09	36,082,200	34.24	34.24	33.51	33.54	00:00:00
2014-01-10	25,342,100	33.74	33.81	33.51	33.62	00:00:00
2014-01-13	29,281,000	33.59	33.65	33.20	33.30	00:00:00
2014-01-14	22,883,600	33.33	33.55	33.16	33.48	00:00:00
2014-01-15	25,786,400	33.66	34.00	33.55	33.79	00:00:00
2014-01-16	16,239,000	33.89	34.08	33.81	33.96	00:00:00
2014-01-17	23,921,700	34.03	34.03	33.68	33.70	00:00:00
2014-01-21	29,421,500	33.84	34.00	33.20	33.57	00:00:00
2014-01-22	17,411,700	33.60	33.66	33.31	33.34	00:00:00
2014-01-23	28,463,300	33.22	33.80	33.15	33.80	00:00:00
2014-01-24	33,184,100	33.83	34.29	33.42	33.42	00:00:00
2014-01-27	32,786,300	33.53	33.74	33.43	33.51	00:00:00
2014-01-28	25,457,600	33.50	33.81	33.35	33.70	00:00:00
2014-01-29	83,139,800	32.40	33.55	32.01	33.31	00:00:00
2014-01-30	29,077,000	33.54	33.59	33.01	33.35	00:00:00
2014-01-31	34,211,900	32.97	33.69	32.77	33.32	00:00:00
2014-02-03	68,010,500	33.32	33.32	31.90	31.95	00:00:00
2014-02-04	35,940,100	32.08	32.45	32.00	32.45	00:00:00
2014-02-05	29,793,500	32.40	32.43	32.04	32.08	00:00:00
2014-02-06	45,322,100	32.31	32.31	31.74	32.00	00:00:00
2014-02-07	29,170,600	32.18	32.36	31.95	32.30	00:00:00
2014-02-10	20,621,000	32.45	32.46	32.22	32.44	00:00:00
2014-02-11	26,228,800	32.62	33.04	32.51	32.95	00:00:00
2014-02-12	16,554,700	32.91	33.07	32.81	32.94	00:00:00
2014-02-13	28,062,200	32.83	33.50	32.71	33.49	00:00:00
2014-02-14	18,274,800	33.38	33.38	33.06	33.15	00:00:00
2014-02-18	22,311,900	33.23	33.23	32.63	32.82	00:00:00
2014-02-19	19,410,900	32.72	33.02	32.60	32.85	00:00:00
2014-02-20	20,488,900	32.85	33.38	32.67	33.18	00:00:00
2014-02-21	19,327,200	33.08	33.23	32.78	32.80	00:00:00
2014-02-24	33,499,300	32.83	32.87	32.46	32.47	00:00:00
2014-02-25	41,048,100	32.51	32.52	32.05	32.17	00:00:00
2014-02-26	36,742,200	32.25	32.29	31.89	32.00	00:00:00
2014-02-27	54,923,000	31.99	32.30	31.81	32.23	00:00:00
2014-02-28	43,468,000	32.25	32.32	31.79	31.93	00:00:00
2014-03-03	30,481,700	31.80	31.98	31.76	31.86	00:00:00
2014-03-04	28,444,100	32.10	32.22	32.03	32.15	00:00:00
2014-03-05	24,144,600	32.24	32.24	32.01	32.13	00:00:00
2014-03-06	19,531,800	32.15	32.37	32.10	32.34	00:00:00
2014-03-07	27,103,000	32.48	32.59	32.26	32.54	00:00:00
2014-03-10	24,935,700	32.28	32.54	32.19	32.51	00:00:00
2014-03-11	20,731,600	32.53	32.53	32.14	32.23	00:00:00
2014-03-12	25,024,400	32.25	32.48	32.16	32.38	00:00:00
2014-03-13	21,708,400	32.50	32.66	32.30	32.35	00:00:00
2014-03-14	22,368,600	32.29	32.59	32.26	32.49	00:00:00
2014-03-17	23,584,900	32.68	32.89	32.53	32.89	00:00:00
2014-03-18	25,846,400	32.93	33.04	32.85	32.98	00:00:00
2014-03-19	31,548,700	33.02	33.34	32.82	32.96	00:00:00
2014-03-20	62,615,900	33.07	34.14	33.01	34.09	00:00:00
2014-03-21	51,002,700	34.34	34.80	34.13	34.30	00:00:00
2014-03-24	53,804,800	34.41	34.76	34.23	34.46	00:00:00
2014-03-25	33,408,500	34.38	34.89	34.37	34.72	00:00:00
2014-03-26	38,594,500	34.91	35.03	34.61	34.61	00:00:00
2014-03-27	33,382,700	34.66	35.03	34.60	34.96	00:00:00
2014-03-28	24,745,300	35.08	35.17	34.77	35.07	00:00:00
2014-03-31	30,471,100	35.30	35.50	34.99	35.07	00:00:00
2014-04-01	28,773,700	35.01	35.14	34.65	35.09	00:00:00
2014-04-02	28,081,800	35.16	35.48	35.04	35.37	00:00:00
2014-04-03	25,375,300	35.45	35.67	35.35	35.63	00:00:00
2014-04-04	29,350,200	35.83	35.88	35.50	35.55	00:00:00
2014-04-07	32,658,500	35.54	35.79	35.49	35.49	00:00:00
2014-04-08	29,291,700	35.05	35.27	34.91	35.27	00:00:00
2014-04-09	30,466,800	35.25	35.27	34.74	34.92	00:00:00
2014-04-10	35,424,600	35.15	35.43	34.97	35.12	00:00:00
2014-04-11	34,551,600	35.13	35.32	35.01	35.20	00:00:00
2014-04-14	15,456,600	35.28	35.37	35.06	35.36	00:00:00
2014-04-15	26,484,300	35.35	35.68	35.33	35.68	00:00:00
2014-04-16	24,216,900	35.76	36.11	35.70	36.10	00:00:00
2014-04-17	25,297,800	36.03	36.23	35.92	36.04	00:00:00
2014-04-21	18,756,500	36.08	36.17	35.86	36.06	00:00:00
2014-04-22	32,001,000	36.10	36.41	35.96	36.29	00:00:00
2014-04-23	59,638,700	35.01	35.35	34.46	34.92	00:00:00
2014-04-24	36,619,900	35.00	35.10	34.45	34.50	00:00:00
2014-04-25	21,984,700	34.43	34.55	34.32	34.49	00:00:00
2014-04-28	29,626,400	34.67	35.15	34.56	35.08	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 > >>