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
2015-09-30	34,686,100	32.36	32.71	32.24	32.58	00:00:00
2015-10-01	30,575,100	32.48	32.64	32.17	32.53	00:00:00
2015-10-02	27,967,700	32.34	32.64	32.19	32.64	00:00:00
2015-10-05	27,876,700	32.98	33.49	32.97	33.43	00:00:00
2015-10-06	27,867,000	33.50	33.52	33.25	33.31	00:00:00
2015-10-07	21,010,300	33.07	33.34	33.01	33.12	00:00:00
2015-10-08	17,305,200	33.11	33.41	32.87	33.40	00:00:00
2015-10-09	19,351,300	33.42	33.52	33.00	33.14	00:00:00
2015-10-12	14,204,200	33.20	33.31	33.07	33.30	00:00:00
2015-10-13	22,063,400	33.19	33.29	33.06	33.22	00:00:00
2015-10-14	23,282,700	33.23	33.39	33.10	33.27	00:00:00
2015-10-15	18,564,200	33.33	33.50	33.20	33.49	00:00:00
2015-10-16	32,868,400	33.75	33.86	33.54	33.83	00:00:00
2015-10-19	28,250,800	33.63	33.69	33.42	33.63	00:00:00
2015-10-20	20,014,100	33.59	33.85	33.52	33.75	00:00:00
2015-10-21	27,215,000	33.88	33.94	33.33	33.60	00:00:00
2015-10-22	33,298,700	33.46	34.16	33.46	33.96	00:00:00
2015-10-23	46,231,400	34.70	34.74	33.62	33.74	00:00:00
2015-10-26	25,400,300	33.75	33.76	33.48	33.66	00:00:00
2015-10-27	24,356,700	33.57	33.61	33.16	33.21	00:00:00
2015-10-28	27,780,400	33.36	33.60	33.13	33.42	00:00:00
2015-10-29	17,746,000	33.48	33.67	33.28	33.55	00:00:00
2015-10-30	24,420,900	33.62	33.75	33.51	33.51	00:00:00
2015-11-02	25,521,700	33.69	33.78	33.39	33.61	00:00:00
2015-11-03	17,702,800	33.55	33.75	33.46	33.63	00:00:00
2015-11-04	17,277,600	33.76	33.78	33.44	33.48	00:00:00
2015-11-05	16,123,400	33.49	33.56	33.27	33.34	00:00:00
2015-11-06	21,457,100	33.22	33.27	32.86	33.16	00:00:00
2015-11-09	20,434,300	32.96	32.97	32.75	32.84	00:00:00
2015-11-10	19,263,300	32.86	32.90	32.67	32.79	00:00:00
2015-11-11	14,038,900	32.84	33.00	32.80	32.92	00:00:00
2015-11-12	17,293,900	32.84	32.86	32.63	32.69	00:00:00
2015-11-13	22,406,100	32.64	32.84	32.31	32.31	00:00:00
2015-11-16	23,601,600	32.35	33.05	32.22	33.04	00:00:00
2015-11-17	20,367,700	33.07	33.52	33.06	33.26	00:00:00
2015-11-18	22,233,800	33.25	33.58	33.02	33.54	00:00:00
2015-11-19	17,963,200	33.52	33.75	33.47	33.62	00:00:00
2015-11-20	20,454,600	33.74	33.78	33.55	33.66	00:00:00
2015-11-23	15,273,700	33.66	33.68	33.43	33.46	00:00:00
2015-11-24	16,885,300	33.29	33.59	33.20	33.39	00:00:00
2015-11-25	14,426,300	33.35	33.50	33.24	33.45	00:00:00
2015-11-27	9,327,100	33.50	33.78	33.48	33.57	00:00:00
2015-11-30	24,902,300	33.59	33.75	33.42	33.67	00:00:00
2015-12-01	16,746,800	33.78	33.97	33.58	33.77	00:00:00
2015-12-02	25,814,700	33.76	33.95	33.54	33.56	00:00:00
2015-12-03	28,748,300	33.61	33.66	33.01	33.10	00:00:00
2015-12-04	35,685,900	33.19	34.17	33.17	34.11	00:00:00
2015-12-07	33,900,500	33.88	34.39	33.88	34.27	00:00:00
2015-12-08	28,340,200	33.95	34.10	33.63	33.85	00:00:00
2015-12-09	24,865,900	33.75	34.23	33.47	33.57	00:00:00
2015-12-10	27,712,900	33.63	34.03	33.55	33.67	00:00:00
2015-12-11	26,950,900	33.41	33.59	33.09	33.17	00:00:00
2015-12-14	26,398,200	33.15	33.65	33.11	33.60	00:00:00
2015-12-15	25,179,300	33.72	33.93	33.41	33.81	00:00:00
2015-12-16	31,192,700	33.91	34.48	33.90	34.40	00:00:00
2015-12-17	27,683,000	34.42	34.61	34.03	34.03	00:00:00
2015-12-18	48,535,700	33.87	34.00	33.60	33.60	00:00:00
2015-12-21	20,351,700	33.92	34.11	33.75	34.09	00:00:00
2015-12-22	20,293,100	34.29	34.48	34.01	34.41	00:00:00
2015-12-23	18,715,100	34.43	34.92	34.43	34.78	00:00:00
2015-12-24	6,862,400	34.78	34.78	34.54	34.66	00:00:00
2015-12-28	13,857,400	34.62	34.88	34.60	34.76	00:00:00
2015-12-29	14,278,700	34.94	34.99	34.79	34.93	00:00:00
2015-12-30	13,746,900	34.93	34.95	34.68	34.74	00:00:00
2015-12-31	20,261,800	34.56	34.66	34.39	34.41	00:00:00
2016-01-04	31,676,900	34.08	34.35	34.00	34.35	00:00:00
2016-01-05	30,707,300	34.35	34.69	34.12	34.59	00:00:00
2016-01-06	26,821,900	33.82	34.21	33.72	34.06	00:00:00
2016-01-07	35,111,400	33.62	34.10	33.51	33.51	00:00:00
2016-01-08	28,060,900	33.77	33.96	33.41	33.54	00:00:00
2016-01-11	26,404,000	33.76	34.10	33.53	33.95	00:00:00
2016-01-12	24,124,100	34.10	34.19	33.66	33.90	00:00:00
2016-01-13	39,812,500	34.01	34.30	33.73	33.74	00:00:00
2016-01-14	36,327,400	33.88	34.55	33.75	34.30	00:00:00
2016-01-15	44,922,100	33.66	34.34	33.61	33.99	00:00:00
2016-01-19	36,753,800	34.21	34.60	34.11	34.51	00:00:00
2016-01-20	50,247,700	34.14	34.35	33.43	33.90	00:00:00
2016-01-21	40,898,900	33.99	34.88	33.79	34.54	00:00:00
2016-01-22	32,819,200	34.88	35.18	34.70	35.14	00:00:00
2016-01-25	30,121,400	35.19	35.43	34.77	35.00	00:00:00
2016-01-26	40,635,400	35.03	35.57	34.93	35.40	00:00:00
2016-01-27	50,180,100	34.99	35.80	34.90	35.48	00:00:00
2016-01-28	26,167,400	35.77	35.79	35.21	35.53	00:00:00
2016-01-29	42,829,100	35.71	36.06	35.68	36.06	00:00:00
2016-02-01	33,350,500	36.04	36.40	35.88	36.18	00:00:00
2016-02-02	28,882,800	36.14	36.20	35.79	36.06	00:00:00
2016-02-03	37,969,800	36.12	36.80	35.90	36.72	00:00:00
2016-02-04	31,041,600	36.73	36.82	36.27	36.53	00:00:00
2016-02-05	34,662,600	36.59	37.04	36.53	36.88	00:00:00
2016-02-08	40,753,400	36.60	37.12	36.39	37.11	00:00:00
2016-02-09	34,788,200	36.70	36.88	36.16	36.65	00:00:00
2016-02-10	26,869,500	36.65	36.74	36.26	36.43	00:00:00
2016-02-11	42,253,900	36.06	36.35	35.91	36.21	00:00:00
2016-02-12	26,450,000	36.35	36.51	36.05	36.47	00:00:00
2016-02-16	26,708,800	36.68	36.75	36.19	36.65	00:00:00
2016-02-17	26,002,800	36.75	36.79	36.53	36.64	00:00:00
2016-02-18	21,632,700	36.62	37.00	36.51	36.99	00:00:00
2016-02-19	24,578,900	36.90	36.98	36.52	36.57	00:00:00
2016-02-22	21,383,100	36.74	36.86	36.55	36.86	00:00:00
2016-02-23	20,577,400	36.81	36.91	36.51	36.74	00:00:00
2016-02-24	22,762,200	36.70	37.11	36.63	37.10	00:00:00
2016-02-25	22,768,100	37.10	37.50	37.05	37.37	00:00:00
2016-02-26	22,157,900	37.49	37.49	37.06	37.13	00:00:00
2016-02-29	29,197,500	37.12	37.39	36.95	36.95	00:00:00
2016-03-01	19,509,800	37.10	37.39	37.06	37.39	00:00:00
2016-03-02	21,510,600	37.22	37.69	37.11	37.69	00:00:00
2016-03-03	27,697,800	37.69	38.11	37.49	37.99	00:00:00
2016-03-04	20,739,500	37.91	38.14	37.80	37.93	00:00:00
2016-03-07	21,222,200	37.80	38.19	37.61	38.13	00:00:00
2016-03-08	23,781,900	37.97	38.42	37.85	38.09	00:00:00
2016-03-09	21,927,400	38.12	38.32	37.83	37.98	00:00:00
2016-03-10	24,698,700	38.06	38.41	38.00	38.31	00:00:00
2016-03-11	20,820,900	38.45	38.55	38.17	38.36	00:00:00
2016-03-14	17,568,600	38.37	38.48	38.13	38.32	00:00:00
2016-03-15	14,646,600	38.11	38.52	38.10	38.52	00:00:00
2016-03-16	21,028,000	38.54	38.88	38.36	38.77	00:00:00
2016-03-17	26,863,200	38.77	39.19	38.72	39.12	00:00:00
2016-03-18	39,238,000	39.23	39.26	38.56	38.56	00:00:00
2016-03-21	20,679,200	38.66	39.07	38.56	38.92	00:00:00
2016-03-22	21,934,700	38.90	38.95	38.63	38.63	00:00:00
2016-03-23	20,191,500	38.60	38.66	38.37	38.54	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 > >>