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
2016-09-13	25,463,600	40.45	40.46	39.77	39.97	00:00:00
2016-09-14	25,865,300	39.95	40.26	39.76	39.89	00:00:00
2016-09-15	22,935,900	39.80	40.62	39.62	40.45	00:00:00
2016-09-16	40,518,700	40.34	40.41	39.90	40.20	00:00:00
2016-09-19	15,480,900	40.20	40.24	39.86	40.06	00:00:00
2016-09-20	14,024,300	40.16	40.43	39.88	39.96	00:00:00
2016-09-21	18,626,000	40.05	40.63	39.97	40.57	00:00:00
2016-09-22	21,977,100	40.73	41.19	40.70	41.11	00:00:00
2016-09-23	18,731,600	41.15	41.39	40.73	41.28	00:00:00
2016-09-26	16,366,500	41.28	41.41	41.11	41.14	00:00:00
2016-09-27	18,440,200	41.23	41.70	41.06	41.46	00:00:00
2016-09-28	26,340,200	41.01	41.07	40.58	40.85	00:00:00
2016-09-29	17,010,300	40.75	41.07	40.44	40.73	00:00:00
2016-09-30	18,618,200	40.91	41.04	40.60	40.61	00:00:00
2016-10-03	16,515,800	40.62	41.04	40.50	40.77	00:00:00
2016-10-04	33,069,600	40.72	40.76	39.71	39.90	00:00:00
2016-10-05	22,586,500	39.61	39.63	38.83	39.16	00:00:00
2016-10-06	15,747,800	39.13	39.20	38.91	39.11	00:00:00
2016-10-07	19,160,600	39.22	39.29	38.71	38.87	00:00:00
2016-10-10	19,017,000	38.93	39.20	38.21	39.01	00:00:00
2016-10-11	22,122,100	38.94	39.38	38.60	39.10	00:00:00
2016-10-12	17,167,300	39.15	39.49	39.06	39.33	00:00:00
2016-10-13	17,546,600	39.28	39.48	39.02	39.37	00:00:00
2016-10-14	13,492,900	39.41	39.58	39.22	39.22	00:00:00
2016-10-17	13,735,600	39.10	39.49	39.05	39.27	00:00:00
2016-10-18	15,597,400	39.23	39.45	39.15	39.36	00:00:00
2016-10-19	11,650,900	39.46	39.57	39.31	39.38	00:00:00
2016-10-20	31,131,500	39.05	39.08	38.50	38.65	00:00:00
2016-10-21	81,974,000	38.40	38.67	36.96	37.49	00:00:00
2016-10-24	100,130,400	36.51	37.33	36.30	36.86	00:00:00
2016-10-25	39,945,100	36.86	37.06	36.55	36.70	00:00:00
2016-10-26	32,647,600	36.64	36.77	36.27	36.43	00:00:00
2016-10-27	42,019,100	36.60	36.89	36.46	36.52	00:00:00
2016-10-28	23,107,600	36.65	36.81	36.44	36.51	00:00:00
2016-10-31	31,258,500	36.61	36.82	36.52	36.79	00:00:00
2016-11-01	27,614,200	36.97	37.19	36.40	36.56	00:00:00
2016-11-02	25,913,400	36.60	36.70	36.30	36.37	00:00:00
2016-11-03	25,420,000	36.56	36.99	36.39	36.63	00:00:00
2016-11-04	23,078,300	36.78	36.82	36.50	36.50	00:00:00
2016-11-07	21,394,400	36.79	36.87	36.64	36.81	00:00:00
2016-11-08	17,717,100	36.81	37.09	36.81	36.99	00:00:00
2016-11-09	34,547,200	36.97	37.53	36.43	37.44	00:00:00
2016-11-10	37,994,400	37.47	37.47	36.40	36.57	00:00:00
2016-11-11	25,160,400	36.51	36.57	36.30	36.51	00:00:00
2016-11-14	25,930,600	36.61	36.63	36.10	36.13	00:00:00
2016-11-15	20,783,000	36.16	36.77	36.14	36.77	00:00:00
2016-11-16	20,636,800	36.92	37.23	36.85	37.15	00:00:00
2016-11-17	21,022,300	37.30	37.69	37.27	37.41	00:00:00
2016-11-18	16,908,700	37.45	37.61	37.30	37.56	00:00:00
2016-11-21	16,977,100	37.67	37.74	37.46	37.74	00:00:00
2016-11-22	25,954,400	37.99	38.74	37.82	38.55	00:00:00
2016-11-23	21,343,400	38.42	38.97	38.41	38.73	00:00:00
2016-11-25	10,843,500	38.77	39.21	38.73	39.21	00:00:00
2016-11-28	26,586,200	39.18	39.67	39.17	39.54	00:00:00
2016-11-29	19,701,700	39.58	39.63	39.27	39.48	00:00:00
2016-11-30	31,900,300	39.21	39.21	38.62	38.63	00:00:00
2016-12-01	27,207,800	38.63	38.91	38.16	38.88	00:00:00
2016-12-02	16,090,400	38.84	39.12	38.47	38.61	00:00:00
2016-12-05	20,720,300	38.70	38.98	38.63	38.63	00:00:00
2016-12-06	23,389,100	38.78	39.42	38.70	39.35	00:00:00
2016-12-07	32,713,600	39.49	40.49	39.44	40.45	00:00:00
2016-12-08	21,978,600	40.25	40.75	40.19	40.41	00:00:00
2016-12-09	17,096,200	40.28	40.42	40.17	40.38	00:00:00
2016-12-12	31,886,200	40.56	41.36	40.53	41.12	00:00:00
2016-12-13	20,657,100	41.27	41.56	41.22	41.36	00:00:00
2016-12-14	25,756,700	41.30	41.55	40.93	41.10	00:00:00
2016-12-15	24,426,300	40.90	41.68	40.85	41.50	00:00:00
2016-12-16	26,493,100	41.65	41.75	41.42	41.67	00:00:00
2016-12-19	20,459,200	41.67	42.18	41.45	42.12	00:00:00
2016-12-20	21,143,100	42.17	42.76	42.14	42.47	00:00:00
2016-12-21	13,700,500	42.42	42.57	42.33	42.36	00:00:00
2016-12-22	17,465,500	42.24	42.78	42.16	42.72	00:00:00
2016-12-23	9,641,200	42.79	42.80	42.47	42.73	00:00:00
2016-12-27	11,428,200	42.73	42.84	42.52	42.65	00:00:00
2016-12-28	10,783,500	42.65	42.82	42.47	42.52	00:00:00
2016-12-29	12,312,100	42.53	42.80	42.53	42.66	00:00:00
2016-12-30	16,590,700	42.76	42.83	42.45	42.53	00:00:00
2017-01-03	25,398,800	42.69	43.03	42.52	43.02	00:00:00
2017-01-04	23,135,800	42.94	43.00	42.71	42.77	00:00:00
2017-01-05	25,641,700	42.85	42.89	42.53	42.65	00:00:00
2017-01-06	32,591,200	41.98	42.00	41.21	41.32	00:00:00
2017-01-09	25,379,700	41.29	41.40	40.80	40.80	00:00:00
2017-01-10	21,498,000	40.66	41.06	40.24	40.81	00:00:00
2017-01-11	24,406,600	40.38	40.70	40.28	40.61	00:00:00
2017-01-12	19,770,900	40.57	41.11	40.50	41.01	00:00:00
2017-01-13	13,892,400	40.92	41.18	40.79	40.96	00:00:00
2017-01-17	22,493,400	41.00	41.14	40.76	41.11	00:00:00
2017-01-18	19,423,900	41.15	41.24	40.78	40.80	00:00:00
2017-01-19	16,693,300	40.89	41.02	40.71	41.00	00:00:00
2017-01-20	24,641,900	41.33	41.87	41.29	41.45	00:00:00
2017-01-23	24,960,300	41.46	42.07	41.39	42.00	00:00:00
2017-01-24	28,556,800	41.40	41.74	41.05	41.36	00:00:00
2017-01-25	20,941,900	41.33	41.47	40.89	41.39	00:00:00
2017-01-26	28,137,300	41.17	41.85	40.96	41.77	00:00:00
2017-01-27	18,618,700	41.98	42.30	41.75	42.01	00:00:00
2017-01-30	15,791,400	41.94	42.13	41.66	41.82	00:00:00
2017-01-31	25,068,400	41.68	42.19	41.58	42.16	00:00:00
2017-02-01	32,039,000	42.28	42.46	41.86	42.06	00:00:00
2017-02-02	29,114,500	42.02	42.07	40.95	41.18	00:00:00
2017-02-03	17,145,700	41.48	41.52	41.20	41.25	00:00:00
2017-02-06	11,185,500	41.27	41.27	40.98	41.06	00:00:00
2017-02-07	17,244,900	41.08	41.17	40.82	41.12	00:00:00
2017-02-08	15,646,300	41.17	41.32	41.07	41.21	00:00:00
2017-02-09	11,321,000	41.21	41.43	41.13	41.31	00:00:00
2017-02-10	12,115,700	41.25	41.43	41.20	41.38	00:00:00
2017-02-13	34,337,900	40.82	41.14	40.49	40.65	00:00:00
2017-02-14	19,690,000	40.47	40.78	40.41	40.75	00:00:00
2017-02-15	22,959,900	40.66	41.14	40.56	41.12	00:00:00
2017-02-16	16,372,000	41.12	41.36	41.03	41.25	00:00:00
2017-02-17	24,114,800	41.17	41.54	40.79	41.48	00:00:00
2017-02-21	16,559,400	41.37	41.75	41.32	41.73	00:00:00
2017-02-22	15,635,900	41.68	41.78	41.45	41.59	00:00:00
2017-02-23	19,166,500	41.69	41.99	41.54	41.95	00:00:00
2017-02-24	16,897,500	42.11	42.36	42.04	42.36	00:00:00
2017-02-27	17,238,800	42.30	42.30	41.73	41.82	00:00:00
2017-02-28	19,189,700	41.73	41.87	41.64	41.79	00:00:00
2017-03-01	22,429,300	41.78	42.18	41.56	42.04	00:00:00
2017-03-02	13,129,400	41.90	42.10	41.84	42.07	00:00:00
2017-03-03	17,179,400	42.05	42.06	41.76	42.01	00:00:00
2017-03-06	14,078,100	41.83	42.00	41.71	41.96	00:00:00
2017-03-07	15,933,100	41.90	41.99	41.72	41.88	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 > >>