|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-03-07 | 15,933,100 | 41.90 | 41.99 | 41.72 | 41.88 | 00:00:00 | | 2017-03-08 | 17,809,400 | 41.88 | 41.88 | 41.68 | 41.77 | 00:00:00 | | 2017-03-09 | 17,619,700 | 41.86 | 42.13 | 41.75 | 41.94 | 00:00:00 | | 2017-03-10 | 19,544,900 | 42.03 | 42.43 | 42.02 | 42.35 | 00:00:00 | | 2017-03-13 | 14,270,900 | 42.22 | 42.42 | 42.18 | 42.37 | 00:00:00 | | 2017-03-14 | 10,045,400 | 42.38 | 42.44 | 42.05 | 42.09 | 00:00:00 | | 2017-03-15 | 16,013,700 | 42.14 | 42.64 | 42.09 | 42.59 | 00:00:00 | | 2017-03-16 | 14,362,900 | 42.60 | 42.66 | 42.34 | 42.44 | 00:00:00 | | 2017-03-17 | 24,259,800 | 42.59 | 42.65 | 42.37 | 42.61 | 00:00:00 | | 2017-03-20 | 11,277,000 | 42.61 | 42.70 | 42.32 | 42.42 | 00:00:00 | | 2017-03-21 | 20,171,900 | 42.45 | 42.51 | 42.00 | 42.08 | 00:00:00 | | 2017-03-22 | 18,504,500 | 42.10 | 42.12 | 41.46 | 41.65 | 00:00:00 | | 2017-03-23 | 13,935,200 | 41.63 | 41.91 | 41.41 | 41.65 | 00:00:00 | | 2017-03-24 | 14,022,700 | 41.76 | 41.89 | 41.54 | 41.68 | 00:00:00 | | 2017-03-27 | 13,178,700 | 41.59 | 41.75 | 41.38 | 41.49 | 00:00:00 | | 2017-03-28 | 15,525,500 | 41.41 | 41.61 | 41.26 | 41.56 | 00:00:00 | | 2017-03-29 | 13,977,800 | 41.54 | 41.75 | 41.40 | 41.45 | 00:00:00 | | 2017-03-30 | 14,563,000 | 41.39 | 41.83 | 41.33 | 41.76 | 00:00:00 | | 2017-03-31 | 17,305,600 | 41.79 | 41.89 | 41.55 | 41.55 | 00:00:00 | | 2017-04-03 | 17,979,600 | 41.60 | 41.77 | 41.37 | 41.57 | 00:00:00 | | 2017-04-04 | 12,552,700 | 41.57 | 41.71 | 41.40 | 41.69 | 00:00:00 | | 2017-04-05 | 19,955,800 | 41.73 | 41.74 | 41.47 | 41.51 | 00:00:00 | | 2017-04-06 | 20,483,000 | 41.05 | 41.08 | 40.60 | 40.60 | 00:00:00 | | 2017-04-07 | 20,325,800 | 40.60 | 40.86 | 40.52 | 40.59 | 00:00:00 | | 2017-04-10 | 17,721,900 | 40.60 | 40.68 | 40.31 | 40.38 | 00:00:00 | | 2017-04-11 | 20,050,600 | 40.38 | 40.39 | 40.07 | 40.31 | 00:00:00 | | 2017-04-12 | 19,688,700 | 40.21 | 40.57 | 40.07 | 40.56 | 00:00:00 | | 2017-04-13 | 17,458,600 | 40.51 | 40.76 | 40.25 | 40.28 | 00:00:00 | | 2017-04-17 | 12,108,200 | 40.30 | 40.49 | 40.22 | 40.30 | 00:00:00 | | 2017-04-18 | 15,881,200 | 40.22 | 40.43 | 40.18 | 40.25 | 00:00:00 | | 2017-04-19 | 18,950,200 | 40.32 | 40.45 | 40.19 | 40.25 | 00:00:00 | | 2017-04-20 | 21,684,100 | 39.99 | 40.51 | 39.92 | 40.36 | 00:00:00 | | 2017-04-21 | 23,795,900 | 40.23 | 40.36 | 39.81 | 39.93 | 00:00:00 | | 2017-04-24 | 23,644,900 | 40.10 | 40.15 | 39.86 | 40.02 | 00:00:00 | | 2017-04-25 | 37,460,700 | 40.08 | 40.25 | 39.69 | 39.94 | 00:00:00 | | 2017-04-26 | 33,807,000 | 40.02 | 40.56 | 39.85 | 40.44 | 00:00:00 | | 2017-04-27 | 22,426,600 | 40.37 | 40.40 | 39.88 | 39.91 | 00:00:00 | | 2017-04-28 | 24,855,900 | 39.88 | 40.06 | 39.52 | 39.63 | 00:00:00 | | 2017-05-01 | 24,429,400 | 39.68 | 39.70 | 39.06 | 39.10 | 00:00:00 | | 2017-05-02 | 23,361,500 | 39.14 | 39.22 | 38.88 | 38.95 | 00:00:00 | | 2017-05-03 | 33,571,600 | 38.94 | 38.98 | 38.15 | 38.40 | 00:00:00 | | 2017-05-04 | 30,739,300 | 38.41 | 38.41 | 37.63 | 38.01 | 00:00:00 | | 2017-05-05 | 21,104,500 | 38.08 | 38.71 | 38.03 | 38.56 | 00:00:00 | | 2017-05-08 | 19,998,400 | 38.78 | 38.78 | 38.32 | 38.57 | 00:00:00 | | 2017-05-09 | 21,550,600 | 38.53 | 38.55 | 38.16 | 38.22 | 00:00:00 | | 2017-05-10 | 22,605,800 | 38.19 | 38.65 | 38.13 | 38.45 | 00:00:00 | | 2017-05-11 | 16,448,100 | 38.45 | 38.55 | 38.21 | 38.44 | 00:00:00 | | 2017-05-12 | 13,540,400 | 38.49 | 38.61 | 38.31 | 38.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
