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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-03-23	20,191,500	38.60	38.66	38.37	38.54	00:00:00
2016-03-24	17,743,400	38.38	38.89	38.38	38.88	00:00:00
2016-03-28	21,500,800	39.00	39.28	38.81	39.07	00:00:00
2016-03-29	25,831,400	39.13	39.60	38.95	39.45	00:00:00
2016-03-30	25,683,800	39.61	39.72	39.08	39.37	00:00:00
2016-03-31	26,813,200	39.42	39.57	39.01	39.17	00:00:00
2016-04-01	27,697,900	38.67	39.12	38.61	39.05	00:00:00
2016-04-04	18,038,700	39.16	39.36	39.07	39.36	00:00:00
2016-04-05	24,887,400	39.29	39.36	39.00	39.19	00:00:00
2016-04-06	22,126,000	38.79	38.93	38.49	38.64	00:00:00
2016-04-07	22,285,700	38.35	38.61	38.22	38.59	00:00:00
2016-04-08	17,558,400	38.73	38.90	38.37	38.50	00:00:00
2016-04-11	17,661,000	38.67	38.69	38.33	38.39	00:00:00
2016-04-12	17,646,400	38.47	38.79	38.38	38.67	00:00:00
2016-04-13	22,480,600	38.78	38.84	38.19	38.25	00:00:00
2016-04-14	13,763,700	38.25	38.58	38.24	38.42	00:00:00
2016-04-15	15,735,000	38.46	38.60	38.40	38.48	00:00:00
2016-04-18	17,242,900	38.48	38.80	38.35	38.65	00:00:00
2016-04-19	15,936,600	38.80	38.93	38.53	38.92	00:00:00
2016-04-20	16,587,900	38.99	39.01	38.66	38.72	00:00:00
2016-04-21	32,236,600	38.53	38.58	37.85	37.86	00:00:00
2016-04-22	24,175,100	37.85	38.17	37.85	38.07	00:00:00
2016-04-25	17,583,100	38.03	38.23	37.86	38.21	00:00:00
2016-04-26	20,215,500	38.32	38.41	37.90	38.09	00:00:00
2016-04-27	41,378,400	37.86	38.91	37.73	38.72	00:00:00
2016-04-28	19,925,200	38.72	38.88	38.55	38.64	00:00:00
2016-04-29	25,340,500	38.64	38.88	38.48	38.82	00:00:00
2016-05-02	21,893,000	38.87	39.15	38.78	39.10	00:00:00
2016-05-03	21,826,000	39.02	39.08	38.68	38.91	00:00:00
2016-05-04	15,480,800	38.75	39.00	38.58	38.88	00:00:00
2016-05-05	16,239,500	38.94	38.99	38.66	38.74	00:00:00
2016-05-06	15,663,700	38.78	38.99	38.47	38.99	00:00:00
2016-05-09	13,310,000	38.99	39.11	38.83	38.86	00:00:00
2016-05-10	17,184,600	39.02	39.38	38.98	39.31	00:00:00
2016-05-11	14,167,900	39.27	39.35	39.02	39.18	00:00:00
2016-05-12	18,734,900	39.30	39.67	39.20	39.55	00:00:00
2016-05-13	16,490,800	39.49	39.52	39.11	39.15	00:00:00
2016-05-16	14,984,100	38.95	39.30	38.90	39.28	00:00:00
2016-05-17	21,396,000	39.24	39.33	39.00	39.11	00:00:00
2016-05-18	25,371,800	39.09	39.15	38.27	38.45	00:00:00
2016-05-19	27,297,400	38.27	38.47	37.77	38.44	00:00:00
2016-05-20	20,242,700	38.64	38.68	38.31	38.45	00:00:00
2016-05-23	15,346,200	38.49	38.51	38.26	38.32	00:00:00
2016-05-24	14,131,700	38.46	38.56	38.39	38.50	00:00:00
2016-05-25	14,709,500	38.67	38.72	38.45	38.62	00:00:00
2016-05-26	16,017,000	38.69	38.99	38.64	38.84	00:00:00
2016-05-27	15,671,700	38.83	38.99	38.60	38.99	00:00:00
2016-05-31	25,065,500	39.03	39.20	38.94	39.15	00:00:00
2016-06-01	17,035,200	39.10	39.12	38.61	38.73	00:00:00
2016-06-02	12,296,200	38.73	38.84	38.58	38.84	00:00:00
2016-06-03	19,244,900	38.97	39.27	38.93	39.21	00:00:00
2016-06-06	16,739,100	39.22	39.48	39.18	39.34	00:00:00
2016-06-07	24,912,500	39.37	39.89	39.33	39.79	00:00:00
2016-06-08	14,426,400	39.72	39.87	39.64	39.86	00:00:00
2016-06-09	20,681,600	39.83	40.17	39.65	40.09	00:00:00
2016-06-10	25,706,000	39.95	40.53	39.88	40.33	00:00:00
2016-06-13	16,769,500	40.19	40.46	40.13	40.19	00:00:00
2016-06-14	22,980,100	40.17	40.47	39.93	40.38	00:00:00
2016-06-15	19,400,300	40.44	40.57	40.27	40.29	00:00:00
2016-06-16	20,105,300	40.20	40.56	40.14	40.49	00:00:00
2016-06-17	27,266,000	40.54	40.86	40.33	40.73	00:00:00
2016-06-20	20,229,700	41.04	41.05	40.53	40.78	00:00:00
2016-06-21	19,929,000	40.83	41.31	40.56	41.07	00:00:00
2016-06-22	20,236,600	41.06	41.56	41.06	41.30	00:00:00
2016-06-23	18,927,000	41.55	41.89	41.38	41.88	00:00:00
2016-06-24	55,035,800	41.45	42.23	41.30	41.52	00:00:00
2016-06-27	37,455,400	41.29	42.09	41.29	42.03	00:00:00
2016-06-28	34,419,000	42.14	42.17	41.87	42.02	00:00:00
2016-06-29	23,671,500	42.22	42.54	42.08	42.54	00:00:00
2016-06-30	31,913,400	42.69	43.42	42.54	43.21	00:00:00
2016-07-01	23,157,900	43.21	43.55	43.01	43.47	00:00:00
2016-07-05	35,585,300	43.50	43.89	43.33	43.35	00:00:00
2016-07-06	26,454,200	42.98	43.10	42.44	43.10	00:00:00
2016-07-07	23,698,800	42.72	42.90	42.13	42.30	00:00:00
2016-07-08	28,279,400	42.13	42.69	41.70	42.61	00:00:00
2016-07-11	21,593,700	42.47	42.60	42.21	42.51	00:00:00
2016-07-12	18,676,600	42.40	42.60	42.23	42.41	00:00:00
2016-07-13	14,852,300	42.46	42.87	42.35	42.59	00:00:00
2016-07-14	16,655,300	42.45	42.96	42.45	42.77	00:00:00
2016-07-15	16,646,600	42.91	43.08	42.70	42.89	00:00:00
2016-07-18	12,340,700	42.86	42.90	42.67	42.85	00:00:00
2016-07-19	13,665,600	42.79	42.85	42.68	42.77	00:00:00
2016-07-20	13,840,100	42.75	42.81	42.52	42.71	00:00:00
2016-07-21	21,640,500	42.55	42.78	42.34	42.52	00:00:00
2016-07-22	30,666,700	42.53	43.44	42.50	43.11	00:00:00
2016-07-25	14,591,600	42.93	42.97	42.71	42.94	00:00:00
2016-07-26	20,078,600	42.88	42.98	42.28	42.38	00:00:00
2016-07-27	19,726,300	42.37	42.92	42.37	42.76	00:00:00
2016-07-28	13,506,000	42.67	42.68	42.35	42.58	00:00:00
2016-07-29	25,074,900	42.62	43.39	42.46	43.29	00:00:00
2016-08-01	20,639,600	43.25	43.50	43.11	43.18	00:00:00
2016-08-02	19,587,600	43.29	43.31	42.92	43.16	00:00:00
2016-08-03	13,566,400	43.09	43.22	42.92	43.14	00:00:00
2016-08-04	11,894,000	43.18	43.24	42.95	43.08	00:00:00
2016-08-05	19,613,500	43.16	43.22	42.77	43.16	00:00:00
2016-08-08	14,013,700	43.17	43.17	42.80	42.93	00:00:00
2016-08-09	14,757,300	42.95	43.09	42.78	43.08	00:00:00
2016-08-10	11,086,600	43.06	43.30	43.06	43.20	00:00:00
2016-08-11	11,102,100	43.31	43.48	43.26	43.39	00:00:00
2016-08-12	10,520,600	43.41	43.46	43.19	43.28	00:00:00
2016-08-15	16,213,600	43.21	43.32	43.02	43.02	00:00:00
2016-08-16	31,646,500	43.00	43.01	41.91	41.96	00:00:00
2016-08-17	29,313,500	42.01	42.08	41.34	41.86	00:00:00
2016-08-18	32,293,900	41.74	41.84	41.11	41.40	00:00:00
2016-08-19	29,441,600	41.23	41.25	40.69	41.01	00:00:00
2016-08-22	17,654,200	40.92	40.99	40.55	40.91	00:00:00
2016-08-23	15,025,100	40.99	41.03	40.78	40.85	00:00:00
2016-08-24	15,086,800	40.90	40.99	40.60	40.87	00:00:00
2016-08-25	16,862,600	40.87	41.18	40.75	41.07	00:00:00
2016-08-26	17,824,900	41.13	41.29	40.60	40.68	00:00:00
2016-08-29	12,809,500	40.80	41.05	40.72	41.00	00:00:00
2016-08-30	11,215,700	41.00	41.14	40.73	40.89	00:00:00
2016-08-31	18,454,400	40.95	41.05	40.66	40.88	00:00:00
2016-09-01	15,650,000	40.85	41.00	40.65	40.96	00:00:00
2016-09-02	19,036,500	41.09	41.38	40.74	40.95	00:00:00
2016-09-06	15,509,900	41.02	41.36	40.81	41.23	00:00:00
2016-09-07	13,514,900	41.26	41.34	40.99	41.27	00:00:00
2016-09-08	13,456,000	41.27	41.39	41.05	41.19	00:00:00
2016-09-09	36,904,500	40.98	41.08	39.68	39.71	00:00:00
2016-09-12	26,541,800	39.57	40.85	39.55	40.71	00:00:00
2016-09-13	25,463,600	40.45	40.46	39.77	39.97	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 > >>