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
2014-10-16	29,219,100	33.63	33.83	33.25	33.64	00:00:00
2014-10-17	24,470,600	33.76	34.20	33.66	34.08	00:00:00
2014-10-20	15,258,700	34.08	34.29	33.84	34.28	00:00:00
2014-10-21	21,768,900	34.27	34.66	34.09	34.62	00:00:00
2014-10-22	24,904,000	34.78	34.79	34.38	34.50	00:00:00
2014-10-23	55,879,200	34.04	34.11	33.45	33.66	00:00:00
2014-10-24	29,835,100	33.62	33.94	33.32	33.87	00:00:00
2014-10-27	25,358,800	33.88	34.24	33.86	34.11	00:00:00
2014-10-28	26,016,800	34.31	34.41	34.08	34.33	00:00:00
2014-10-29	22,629,600	34.40	34.65	34.17	34.40	00:00:00
2014-10-30	18,481,800	34.27	34.55	34.12	34.51	00:00:00
2014-10-31	24,023,000	34.76	34.85	34.58	34.84	00:00:00
2014-11-03	22,213,400	34.97	35.03	34.61	34.84	00:00:00
2014-11-04	17,839,600	34.97	35.08	34.64	34.79	00:00:00
2014-11-05	15,587,500	34.94	34.96	34.71	34.92	00:00:00
2014-11-06	17,443,700	34.90	34.95	34.52	34.72	00:00:00
2014-11-07	17,983,700	34.71	34.97	34.53	34.91	00:00:00
2014-11-10	17,921,700	35.06	35.14	34.66	35.12	00:00:00
2014-11-11	12,293,600	35.15	35.15	34.80	35.10	00:00:00
2014-11-12	18,737,800	35.05	35.44	34.96	35.40	00:00:00
2014-11-13	20,900,400	35.37	35.90	35.29	35.61	00:00:00
2014-11-14	20,552,800	35.64	36.15	35.60	35.90	00:00:00
2014-11-17	12,957,700	35.86	35.90	35.63	35.85	00:00:00
2014-11-18	17,122,500	35.77	35.87	35.62	35.72	00:00:00
2014-11-19	19,341,900	35.63	35.66	35.18	35.37	00:00:00
2014-11-20	12,248,600	35.35	35.44	35.19	35.28	00:00:00
2014-11-21	28,261,900	35.48	35.50	34.99	35.28	00:00:00
2014-11-24	36,677,200	34.98	35.10	34.22	34.70	00:00:00
2014-11-25	29,342,100	34.65	34.85	34.30	34.82	00:00:00
2014-11-26	14,142,900	34.89	35.20	34.86	35.13	00:00:00
2014-11-28	12,650,500	35.28	35.57	35.23	35.38	00:00:00
2014-12-01	19,951,000	35.28	35.37	34.91	35.06	00:00:00
2014-12-02	36,826,400	34.89	35.01	34.17	34.29	00:00:00
2014-12-03	30,742,700	34.25	34.26	33.92	34.00	00:00:00
2014-12-04	22,992,100	34.08	34.10	33.75	33.91	00:00:00
2014-12-05	18,893,400	33.88	33.95	33.72	33.94	00:00:00
2014-12-08	17,080,000	33.98	34.09	33.85	33.88	00:00:00
2014-12-09	59,255,500	33.31	33.33	32.40	32.89	00:00:00
2014-12-10	34,766,700	32.89	32.89	32.41	32.49	00:00:00
2014-12-11	28,024,700	32.62	33.05	32.57	32.71	00:00:00
2014-12-12	30,070,400	32.52	32.58	32.16	32.16	00:00:00
2014-12-15	29,995,700	32.32	32.44	32.07	32.25	00:00:00
2014-12-16	28,452,300	32.24	32.81	32.12	32.14	00:00:00
2014-12-17	28,877,700	32.22	32.80	32.16	32.67	00:00:00
2014-12-18	37,517,500	33.02	33.51	32.85	33.51	00:00:00
2014-12-19	39,928,000	33.48	33.76	33.35	33.54	00:00:00
2014-12-22	22,690,700	33.66	33.98	33.57	33.85	00:00:00
2014-12-23	19,399,200	34.07	34.16	33.91	34.03	00:00:00
2014-12-24	8,831,900	34.02	34.19	33.93	33.96	00:00:00
2014-12-26	11,486,800	34.05	34.23	33.98	34.17	00:00:00
2014-12-29	12,708,100	34.07	34.27	34.02	34.11	00:00:00
2014-12-30	12,369,700	34.09	34.20	34.03	34.08	00:00:00
2014-12-31	24,178,100	33.98	34.08	33.54	33.59	00:00:00
2015-01-02	20,564,000	33.59	33.97	33.59	33.87	00:00:00
2015-01-05	30,429,100	33.87	33.92	33.52	33.55	00:00:00
2015-01-06	29,595,800	33.77	33.81	33.35	33.60	00:00:00
2015-01-07	31,660,000	33.58	33.59	32.73	33.17	00:00:00
2015-01-08	22,799,800	33.24	33.58	33.15	33.50	00:00:00
2015-01-09	21,457,800	33.62	33.69	33.39	33.40	00:00:00
2015-01-12	20,136,200	33.59	33.76	33.48	33.49	00:00:00
2015-01-13	24,190,100	33.72	33.92	33.27	33.49	00:00:00
2015-01-14	22,093,500	33.28	33.45	33.04	33.33	00:00:00
2015-01-15	25,800,900	33.33	33.67	33.18	33.26	00:00:00
2015-01-16	37,526,900	33.14	33.86	33.14	33.80	00:00:00
2015-01-20	20,199,600	33.87	33.96	33.55	33.95	00:00:00
2015-01-21	34,849,300	33.81	34.23	33.65	34.00	00:00:00
2015-01-22	34,659,500	33.84	33.93	33.29	33.79	00:00:00
2015-01-23	25,450,000	33.80	33.80	33.34	33.37	00:00:00
2015-01-26	28,491,200	33.32	33.34	33.05	33.18	00:00:00
2015-01-27	30,806,100	33.09	33.12	32.81	32.81	00:00:00
2015-01-28	45,847,700	33.47	33.64	32.64	32.68	00:00:00
2015-01-29	31,071,400	32.68	33.10	32.41	32.96	00:00:00
2015-01-30	56,255,700	32.77	33.43	32.72	32.92	00:00:00
2015-02-02	37,289,500	33.31	33.62	32.80	33.56	00:00:00
2015-02-03	41,631,400	33.66	34.34	33.65	34.34	00:00:00
2015-02-04	29,862,300	34.33	34.75	34.23	34.41	00:00:00
2015-02-05	19,076,400	34.49	34.60	34.32	34.54	00:00:00
2015-02-06	27,513,600	34.49	35.05	34.41	34.87	00:00:00
2015-02-09	20,110,600	34.71	34.91	34.59	34.64	00:00:00
2015-02-10	19,874,100	34.86	35.07	34.79	34.85	00:00:00
2015-02-11	31,887,900	34.79	34.83	34.25	34.39	00:00:00
2015-02-12	19,865,600	34.41	34.62	34.24	34.61	00:00:00
2015-02-13	16,082,400	34.55	34.73	34.37	34.66	00:00:00
2015-02-17	19,254,600	34.60	34.73	34.45	34.71	00:00:00
2015-02-18	17,098,600	34.73	34.73	34.35	34.49	00:00:00
2015-02-19	18,885,900	34.48	34.48	34.03	34.09	00:00:00
2015-02-20	21,282,000	34.06	34.08	33.82	34.08	00:00:00
2015-02-23	23,418,800	33.97	34.05	33.74	33.85	00:00:00
2015-02-24	19,382,000	33.75	34.12	33.60	34.05	00:00:00
2015-02-25	17,812,000	34.13	34.22	33.98	34.21	00:00:00
2015-02-26	23,156,200	34.12	34.59	34.06	34.50	00:00:00
2015-02-27	19,863,600	34.42	34.58	34.38	34.56	00:00:00
2015-03-02	21,498,600	34.56	34.65	34.21	34.64	00:00:00
2015-03-03	20,202,400	34.53	34.65	34.35	34.41	00:00:00
2015-03-04	23,280,600	34.45	34.45	33.97	34.00	00:00:00
2015-03-05	14,520,800	34.15	34.20	33.99	34.00	00:00:00
2015-03-06	39,669,200	33.58	33.77	33.37	33.48	00:00:00
2015-03-09	19,452,600	33.45	33.59	33.31	33.35	00:00:00
2015-03-10	32,278,100	33.26	33.26	32.75	32.78	00:00:00
2015-03-11	28,993,900	32.88	32.89	32.52	32.62	00:00:00
2015-03-12	26,956,300	32.84	33.21	32.70	33.13	00:00:00
2015-03-13	26,771,100	32.99	33.03	32.60	32.76	00:00:00
2015-03-16	20,365,000	32.79	33.10	32.68	33.06	00:00:00
2015-03-17	23,903,200	32.85	33.12	32.77	32.90	00:00:00
2015-03-18	47,849,300	32.93	33.59	32.69	33.59	00:00:00
2015-03-19	19,878,100	33.51	33.51	33.18	33.20	00:00:00
2015-03-20	36,858,000	33.27	33.60	33.21	33.23	00:00:00
2015-03-23	23,928,400	33.37	33.68	33.28	33.28	00:00:00
2015-03-24	20,127,200	33.23	33.42	33.07	33.07	00:00:00
2015-03-25	29,163,100	33.02	33.11	32.62	32.62	00:00:00
2015-03-26	30,624,200	32.63	33.13	32.61	32.82	00:00:00
2015-03-27	20,806,400	32.94	32.95	32.70	32.75	00:00:00
2015-03-30	18,632,800	32.82	33.04	32.80	32.97	00:00:00
2015-03-31	27,900,200	32.97	33.03	32.65	32.65	00:00:00
2015-04-01	25,365,000	32.62	32.91	32.54	32.89	00:00:00
2015-04-02	19,273,900	32.90	33.23	32.82	33.13	00:00:00
2015-04-06	22,948,800	33.15	33.41	33.06	33.33	00:00:00
2015-04-07	24,005,000	33.35	33.45	33.16	33.16	00:00:00
2015-04-08	21,319,400	32.73	32.85	32.57	32.65	00:00:00
2015-04-09	21,073,700	32.58	32.79	32.44	32.69	00:00:00
2015-04-10	15,061,200	32.77	32.83	32.65	32.77	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 > >>