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
2015-04-10	15,061,200	32.77	32.83	32.65	32.77	00:00:00
2015-04-13	22,731,000	32.76	33.07	32.70	32.88	00:00:00
2015-04-14	18,265,100	32.92	32.93	32.62	32.69	00:00:00
2015-04-15	19,856,000	32.71	32.96	32.64	32.89	00:00:00
2015-04-16	17,547,600	32.76	32.90	32.70	32.75	00:00:00
2015-04-17	29,660,300	32.65	32.70	32.37	32.51	00:00:00
2015-04-20	24,314,600	32.65	32.87	32.65	32.83	00:00:00
2015-04-21	19,711,000	32.84	32.85	32.58	32.66	00:00:00
2015-04-22	28,471,500	32.78	32.89	32.55	32.86	00:00:00
2015-04-23	91,372,900	33.45	34.40	33.33	34.23	00:00:00
2015-04-24	42,046,900	34.21	34.32	33.96	34.01	00:00:00
2015-04-27	24,468,900	34.05	34.30	34.04	34.09	00:00:00
2015-04-28	48,302,600	34.28	34.99	34.17	34.86	00:00:00
2015-04-29	40,684,000	34.58	35.23	34.54	34.76	00:00:00
2015-04-30	29,269,800	34.70	34.90	34.55	34.64	00:00:00
2015-05-01	34,149,800	34.56	34.72	34.13	34.42	00:00:00
2015-05-04	21,288,400	34.41	34.71	34.25	34.53	00:00:00
2015-05-05	31,753,600	34.49	34.58	33.66	33.72	00:00:00
2015-05-06	30,635,400	33.71	33.79	33.08	33.38	00:00:00
2015-05-07	22,637,400	33.25	33.56	33.11	33.37	00:00:00
2015-05-08	27,607,100	33.72	33.83	33.59	33.69	00:00:00
2015-05-11	21,475,700	33.65	33.70	33.38	33.49	00:00:00
2015-05-12	41,281,600	33.31	33.94	33.03	33.66	00:00:00
2015-05-13	34,748,800	33.63	34.14	33.57	33.90	00:00:00
2015-05-14	23,908,700	34.08	34.20	34.00	34.13	00:00:00
2015-05-15	28,264,100	34.11	34.39	34.01	34.33	00:00:00
2015-05-18	59,611,900	34.28	35.02	34.26	34.87	00:00:00
2015-05-19	38,270,700	34.79	34.85	34.17	34.37	00:00:00
2015-05-20	27,280,100	34.43	34.71	34.29	34.62	00:00:00
2015-05-21	41,576,000	34.55	35.22	34.52	35.07	00:00:00
2015-05-22	26,349,200	34.89	35.03	34.62	34.71	00:00:00
2015-05-26	40,655,000	34.60	34.76	34.26	34.67	00:00:00
2015-05-27	36,633,600	34.75	35.10	34.60	34.95	00:00:00
2015-05-28	19,591,700	34.96	34.97	34.64	34.80	00:00:00
2015-05-29	29,802,500	34.75	34.82	34.54	34.54	00:00:00
2015-06-01	28,166,900	34.53	34.60	34.24	34.35	00:00:00
2015-06-02	19,508,800	34.37	34.53	34.28	34.36	00:00:00
2015-06-03	39,000,000	34.45	35.17	34.36	35.03	00:00:00
2015-06-04	56,104,500	34.92	35.48	34.78	35.27	00:00:00
2015-06-05	36,650,700	35.16	35.17	34.50	34.57	00:00:00
2015-06-08	25,928,800	34.50	34.72	34.49	34.59	00:00:00
2015-06-09	23,986,600	34.59	34.79	34.50	34.51	00:00:00
2015-06-10	31,312,300	34.59	34.76	34.59	34.72	00:00:00
2015-06-11	30,440,800	34.82	34.98	34.78	34.88	00:00:00
2015-06-12	25,869,100	34.75	34.96	34.64	34.65	00:00:00
2015-06-15	24,465,500	34.54	34.57	34.40	34.41	00:00:00
2015-06-16	29,729,800	34.30	34.75	34.26	34.67	00:00:00
2015-06-17	30,455,900	34.72	34.85	34.54	34.80	00:00:00
2015-06-18	37,314,600	34.80	35.10	34.76	35.02	00:00:00
2015-06-19	34,340,600	34.92	35.06	34.88	34.99	00:00:00
2015-06-22	23,491,800	35.10	35.15	35.00	35.04	00:00:00
2015-06-23	69,970,900	35.57	36.25	35.51	35.91	00:00:00
2015-06-24	33,443,200	35.92	35.95	35.68	35.78	00:00:00
2015-06-25	47,585,200	36.13	36.45	36.04	36.18	00:00:00
2015-06-26	30,005,900	36.38	36.40	35.91	36.12	00:00:00
2015-06-29	26,730,700	35.87	36.23	35.75	35.77	00:00:00
2015-06-30	31,316,900	36.03	36.15	35.46	35.52	00:00:00
2015-07-01	36,887,600	35.59	35.63	35.27	35.57	00:00:00
2015-07-02	22,254,300	35.85	35.93	35.64	35.73	00:00:00
2015-07-06	25,640,300	35.60	35.66	35.47	35.61	00:00:00
2015-07-07	27,143,900	35.79	35.85	35.37	35.77	00:00:00
2015-07-08	31,591,700	35.28	35.32	34.74	34.79	00:00:00
2015-07-09	33,071,300	35.02	35.04	34.33	34.39	00:00:00
2015-07-10	30,999,200	34.62	34.85	34.55	34.65	00:00:00
2015-07-13	26,803,200	34.75	34.97	34.67	34.88	00:00:00
2015-07-14	25,142,400	34.74	35.13	34.66	35.12	00:00:00
2015-07-15	29,044,900	35.10	35.13	34.68	34.73	00:00:00
2015-07-16	18,452,300	34.85	35.19	34.85	35.16	00:00:00
2015-07-17	21,900,300	35.10	35.24	34.90	35.01	00:00:00
2015-07-20	22,216,800	35.04	35.06	34.71	34.90	00:00:00
2015-07-21	27,871,700	34.67	34.67	34.39	34.57	00:00:00
2015-07-22	51,795,800	34.25	34.35	34.02	34.27	00:00:00
2015-07-23	37,054,300	34.28	34.34	33.86	33.93	00:00:00
2015-07-24	87,250,900	34.66	35.09	34.29	34.29	00:00:00
2015-07-27	50,523,600	34.22	34.66	34.02	34.32	00:00:00
2015-07-28	52,260,700	34.57	34.58	34.22	34.33	00:00:00
2015-07-29	39,801,100	34.47	34.91	34.37	34.69	00:00:00
2015-07-30	25,951,100	34.86	34.89	34.68	34.80	00:00:00
2015-07-31	29,880,900	34.94	34.99	34.72	34.74	00:00:00
2015-08-03	29,677,600	34.95	35.02	34.50	34.66	00:00:00
2015-08-04	25,945,800	34.79	34.80	34.50	34.58	00:00:00
2015-08-05	22,777,900	34.79	34.83	34.51	34.57	00:00:00
2015-08-06	32,734,200	34.55	34.59	33.95	34.24	00:00:00
2015-08-07	25,627,600	34.11	34.26	34.04	34.21	00:00:00
2015-08-10	29,179,800	34.30	34.78	34.20	34.78	00:00:00
2015-08-11	35,402,700	34.60	34.96	34.57	34.65	00:00:00
2015-08-12	61,974,500	33.86	34.07	33.45	34.02	00:00:00
2015-08-13	35,169,100	34.01	34.17	33.79	33.81	00:00:00
2015-08-14	22,725,700	33.91	34.05	33.78	34.05	00:00:00
2015-08-17	21,050,600	33.96	34.23	33.90	34.23	00:00:00
2015-08-18	20,517,900	34.16	34.43	34.12	34.35	00:00:00
2015-08-19	21,046,100	34.30	34.50	34.07	34.36	00:00:00
2015-08-20	38,363,400	34.17	34.46	33.95	33.95	00:00:00
2015-08-21	41,636,700	33.70	33.95	33.38	33.38	00:00:00
2015-08-24	75,966,100	32.18	32.69	30.97	32.37	00:00:00
2015-08-25	50,674,200	33.11	33.11	31.77	31.80	00:00:00
2015-08-26	49,631,200	32.36	32.85	32.01	32.69	00:00:00
2015-08-27	42,589,900	33.01	33.49	32.82	33.44	00:00:00
2015-08-28	24,154,000	33.34	33.45	33.10	33.29	00:00:00
2015-08-31	22,215,500	33.20	33.28	33.01	33.20	00:00:00
2015-09-01	33,048,000	32.60	32.79	32.16	32.32	00:00:00
2015-09-02	24,093,000	32.97	32.97	32.50	32.82	00:00:00
2015-09-03	22,833,400	32.97	33.24	32.92	33.04	00:00:00
2015-09-04	29,318,900	32.68	32.78	32.35	32.56	00:00:00
2015-09-08	18,657,600	32.95	33.19	32.81	33.14	00:00:00
2015-09-09	22,417,800	33.40	33.50	32.72	32.78	00:00:00
2015-09-10	25,551,200	32.77	32.84	32.55	32.75	00:00:00
2015-09-11	17,613,900	32.73	32.78	32.56	32.72	00:00:00
2015-09-14	18,504,700	32.74	32.78	32.51	32.55	00:00:00
2015-09-15	22,335,100	32.68	32.93	32.54	32.86	00:00:00
2015-09-16	23,475,100	32.86	33.10	32.76	32.94	00:00:00
2015-09-17	37,591,600	32.73	33.14	32.41	32.78	00:00:00
2015-09-18	43,688,500	32.68	32.79	32.41	32.55	00:00:00
2015-09-21	19,870,300	32.55	32.69	32.45	32.56	00:00:00
2015-09-22	25,518,700	32.32	32.45	32.13	32.27	00:00:00
2015-09-23	15,739,200	32.29	32.34	32.04	32.20	00:00:00
2015-09-24	24,741,400	32.02	32.23	31.95	32.11	00:00:00
2015-09-25	27,104,200	32.27	32.70	32.16	32.33	00:00:00
2015-09-28	35,924,900	32.26	32.34	31.88	31.90	00:00:00
2015-09-29	33,758,700	31.99	32.18	31.85	32.07	00:00:00
2015-09-30	34,686,100	32.36	32.71	32.24	32.58	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 > >>