|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 5,304,000 | 41.80 | 42.06 | 41.52 | 41.70 | 00:00:00 | | 2001-06-08 | 3,601,300 | 41.70 | 41.70 | 41.05 | 41.44 | 00:00:00 | | 2001-06-11 | 3,759,400 | 41.20 | 42.18 | 41.13 | 42.18 | 00:00:00 | | 2001-06-12 | 5,322,000 | 42.20 | 42.28 | 41.60 | 42.04 | 00:00:00 | | 2001-06-13 | 3,365,400 | 42.04 | 42.18 | 41.85 | 42.03 | 00:00:00 | | 2001-06-14 | 4,945,700 | 41.70 | 42.00 | 41.33 | 41.71 | 00:00:00 | | 2001-06-15 | 11,522,200 | 40.78 | 41.36 | 40.05 | 40.31 | 00:00:00 | | 2001-06-18 | 5,702,100 | 40.50 | 40.70 | 39.66 | 39.76 | 00:00:00 | | 2001-06-19 | 5,395,900 | 40.25 | 40.63 | 40.00 | 40.42 | 00:00:00 | | 2001-06-20 | 7,949,800 | 40.25 | 40.99 | 39.65 | 40.00 | 00:00:00 | | 2001-06-21 | 15,176,800 | 39.80 | 39.81 | 38.94 | 39.34 | 00:00:00 | | 2001-06-22 | 5,981,700 | 39.60 | 39.83 | 38.66 | 38.85 | 00:00:00 | | 2001-06-25 | 5,272,300 | 39.10 | 39.25 | 38.53 | 38.70 | 00:00:00 | | 2001-06-26 | 6,552,800 | 38.21 | 40.00 | 38.20 | 39.44 | 00:00:00 | | 2001-06-27 | 5,380,000 | 38.90 | 40.02 | 38.88 | 39.40 | 00:00:00 | | 2001-06-28 | 5,206,900 | 39.50 | 40.34 | 39.50 | 39.81 | 00:00:00 | | 2001-06-29 | 7,427,000 | 39.50 | 40.90 | 39.35 | 40.06 | 00:00:00 | | 2001-07-02 | 5,208,500 | 40.06 | 40.79 | 40.01 | 40.60 | 00:00:00 | | 2001-07-03 | 3,050,100 | 40.55 | 40.79 | 40.26 | 40.62 | 00:00:00 | | 2001-07-05 | 5,561,200 | 40.65 | 41.60 | 40.55 | 41.30 | 00:00:00 | | 2001-07-06 | 6,216,000 | 41.00 | 41.32 | 40.00 | 40.00 | 00:00:00 | | 2001-07-09 | 3,845,000 | 39.95 | 40.64 | 39.74 | 40.25 | 00:00:00 | | 2001-07-10 | 3,666,100 | 40.25 | 40.65 | 40.03 | 40.25 | 00:00:00 | | 2001-07-11 | 8,527,200 | 40.50 | 42.54 | 40.31 | 42.02 | 00:00:00 | | 2001-07-12 | 8,282,500 | 41.85 | 42.15 | 41.25 | 42.00 | 00:00:00 | | 2001-07-13 | 4,338,800 | 41.70 | 42.00 | 41.60 | 41.95 | 00:00:00 | | 2001-07-16 | 5,454,400 | 41.95 | 43.27 | 41.81 | 42.98 | 00:00:00 | | 2001-07-17 | 10,325,200 | 42.98 | 44.30 | 42.98 | 44.06 | 00:00:00 | | 2001-07-18 | 8,833,700 | 43.80 | 44.30 | 43.40 | 44.10 | 00:00:00 | | 2001-07-19 | 7,573,700 | 44.15 | 44.49 | 43.30 | 43.84 | 00:00:00 | | 2001-07-20 | 6,592,700 | 43.20 | 43.70 | 42.45 | 42.90 | 00:00:00 | | 2001-07-23 | 3,770,600 | 43.05 | 43.05 | 42.01 | 42.06 | 00:00:00 | | 2001-07-24 | 6,172,400 | 41.95 | 41.95 | 40.51 | 40.80 | 00:00:00 | | 2001-07-25 | 10,195,000 | 42.00 | 43.49 | 41.40 | 43.38 | 00:00:00 | | 2001-07-26 | 7,970,000 | 42.50 | 43.87 | 42.42 | 43.75 | 00:00:00 | | 2001-07-27 | 5,612,200 | 43.75 | 44.44 | 43.67 | 43.87 | 00:00:00 | | 2001-07-30 | 4,664,100 | 43.98 | 44.32 | 43.80 | 44.15 | 00:00:00 | | 2001-07-31 | 9,541,900 | 43.80 | 45.25 | 43.46 | 45.03 | 00:00:00 | | 2001-08-01 | 6,889,000 | 45.29 | 45.50 | 44.80 | 44.92 | 00:00:00 | | 2001-08-02 | 6,029,900 | 45.20 | 45.20 | 43.99 | 44.22 | 00:00:00 | | 2001-08-03 | 3,453,500 | 44.25 | 44.29 | 43.02 | 43.49 | 00:00:00 | | 2001-08-06 | 4,928,500 | 43.40 | 43.77 | 43.32 | 43.49 | 00:00:00 | | 2001-08-07 | 3,863,400 | 43.74 | 44.00 | 43.15 | 43.82 | 00:00:00 | | 2001-08-08 | 4,341,500 | 43.30 | 43.81 | 42.66 | 42.87 | 00:00:00 | | 2001-08-09 | 4,787,000 | 42.82 | 43.50 | 42.43 | 43.16 | 00:00:00 | | 2001-08-10 | 5,339,500 | 43.25 | 44.65 | 42.49 | 44.52 | 00:00:00 | | 2001-08-13 | 3,629,600 | 44.27 | 44.67 | 44.06 | 44.42 | 00:00:00 | | 2001-08-14 | 3,878,700 | 44.25 | 44.50 | 43.65 | 44.00 | 00:00:00 | | 2001-08-15 | 4,600,800 | 44.25 | 44.25 | 43.32 | 43.36 | 00:00:00 | | 2001-08-16 | 5,379,600 | 43.05 | 43.82 | 43.01 | 43.60 | 00:00:00 | | 2001-08-17 | 4,970,000 | 43.50 | 43.50 | 42.25 | 42.55 | 00:00:00 | | 2001-08-20 | 4,798,300 | 42.65 | 43.78 | 42.65 | 43.70 | 00:00:00 | | 2001-08-21 | 3,843,300 | 43.95 | 43.98 | 42.90 | 43.09 | 00:00:00 | | 2001-08-22 | 4,971,500 | 42.85 | 42.95 | 42.18 | 42.25 | 00:00:00 | | 2001-08-23 | 5,041,200 | 42.50 | 43.05 | 42.05 | 42.05 | 00:00:00 | | 2001-08-24 | 4,867,700 | 42.30 | 42.64 | 42.07 | 42.61 | 00:00:00 | | 2001-08-27 | 4,553,300 | 42.20 | 42.54 | 41.73 | 41.74 | 00:00:00 | | 2001-08-28 | 3,156,700 | 41.65 | 41.75 | 41.20 | 41.37 | 00:00:00 | | 2001-08-29 | 4,552,900 | 41.60 | 41.65 | 40.82 | 41.45 | 00:00:00 | | 2001-08-30 | 5,209,900 | 41.45 | 41.94 | 40.70 | 40.98 | 00:00:00 | | 2001-08-31 | 3,993,200 | 41.05 | 41.26 | 40.60 | 40.91 | 00:00:00 | | 2001-09-04 | 7,152,200 | 40.92 | 43.00 | 40.84 | 42.00 | 00:00:00 | | 2001-09-05 | 6,301,100 | 42.00 | 42.30 | 41.12 | 42.24 | 00:00:00 | | 2001-09-06 | 7,151,400 | 41.85 | 42.00 | 41.50 | 41.90 | 00:00:00 | | 2001-09-07 | 5,236,900 | 41.45 | 41.46 | 40.71 | 41.00 | 00:00:00 | | 2001-09-10 | 8,005,100 | 41.00 | 43.60 | 41.00 | 43.43 | 00:00:00 | | 2001-09-17 | 12,674,800 | 43.00 | 44.45 | 42.55 | 44.30 | 00:00:00 | | 2001-09-18 | 10,459,400 | 44.31 | 45.80 | 44.00 | 45.65 | 00:00:00 | | 2001-09-19 | 14,318,200 | 45.60 | 46.20 | 44.90 | 45.29 | 00:00:00 | | 2001-09-20 | 12,334,100 | 45.00 | 46.25 | 44.70 | 45.90 | 00:00:00 | | 2001-09-21 | 13,586,800 | 45.15 | 45.89 | 43.90 | 44.25 | 00:00:00 | | 2001-09-24 | 9,334,800 | 44.60 | 45.70 | 44.33 | 45.06 | 00:00:00 | | 2001-09-25 | 13,623,700 | 45.85 | 47.50 | 45.56 | 47.15 | 00:00:00 | | 2001-09-26 | 10,248,300 | 47.00 | 47.35 | 46.33 | 47.34 | 00:00:00 | | 2001-09-27 | 10,731,600 | 47.35 | 47.45 | 45.65 | 46.25 | 00:00:00 | | 2001-09-28 | 10,201,500 | 46.75 | 47.33 | 46.45 | 47.12 | 00:00:00 | | 2001-10-01 | 7,867,700 | 46.65 | 46.98 | 46.17 | 46.48 | 00:00:00 | | 2001-10-02 | 5,920,900 | 46.55 | 47.00 | 46.05 | 47.00 | 00:00:00 | | 2001-10-03 | 7,814,200 | 47.00 | 47.00 | 45.78 | 46.18 | 00:00:00 | | 2001-10-04 | 7,335,700 | 46.18 | 46.25 | 45.30 | 45.72 | 00:00:00 | | 2001-10-05 | 6,462,900 | 45.60 | 45.74 | 44.40 | 44.88 | 00:00:00 | | 2001-10-08 | 5,655,900 | 44.88 | 46.22 | 44.85 | 45.85 | 00:00:00 | | 2001-10-09 | 5,058,100 | 46.35 | 46.78 | 45.90 | 46.69 | 00:00:00 | | 2001-10-10 | 6,150,600 | 46.45 | 46.99 | 46.27 | 46.92 | 00:00:00 | | 2001-10-11 | 8,065,600 | 47.00 | 47.25 | 45.00 | 45.55 | 00:00:00 | | 2001-10-12 | 6,867,500 | 45.64 | 46.03 | 43.87 | 44.15 | 00:00:00 | | 2001-10-15 | 5,536,600 | 44.10 | 44.30 | 43.45 | 43.87 | 00:00:00 | | 2001-10-16 | 6,976,000 | 44.40 | 44.40 | 42.95 | 43.39 | 00:00:00 | | 2001-10-17 | 7,520,800 | 43.39 | 43.70 | 42.71 | 43.18 | 00:00:00 | | 2001-10-18 | 6,497,800 | 43.18 | 43.55 | 42.71 | 43.29 | 00:00:00 | | 2001-10-19 | 5,445,300 | 43.30 | 43.92 | 42.80 | 43.64 | 00:00:00 | | 2001-10-22 | 12,594,200 | 42.25 | 42.45 | 41.10 | 41.40 | 00:00:00 | | 2001-10-23 | 22,820,600 | 40.15 | 40.45 | 38.25 | 38.78 | 00:00:00 | | 2001-10-24 | 10,626,900 | 39.00 | 39.98 | 38.60 | 39.21 | 00:00:00 | | 2001-10-25 | 7,789,500 | 38.80 | 39.20 | 38.65 | 38.90 | 00:00:00 | | 2001-10-26 | 6,837,400 | 38.65 | 39.60 | 38.50 | 39.20 | 00:00:00 | | 2001-10-29 | 7,624,900 | 39.50 | 39.86 | 39.15 | 39.64 | 00:00:00 | | 2001-10-30 | 10,310,800 | 39.05 | 39.60 | 37.99 | 38.10 | 00:00:00 | | 2001-10-31 | 6,615,000 | 37.85 | 38.45 | 37.75 | 38.11 | 00:00:00 | | 2001-11-01 | 8,769,400 | 38.11 | 39.29 | 37.91 | 39.14 | 00:00:00 | | 2001-11-02 | 7,737,100 | 39.14 | 39.45 | 38.33 | 38.61 | 00:00:00 | | 2001-11-05 | 7,432,000 | 38.80 | 39.05 | 38.25 | 38.52 | 00:00:00 | | 2001-11-06 | 6,683,000 | 38.55 | 38.60 | 37.83 | 38.29 | 00:00:00 | | 2001-11-07 | 6,860,100 | 38.30 | 38.30 | 37.79 | 38.04 | 00:00:00 | | 2001-11-08 | 6,636,600 | 37.85 | 38.37 | 37.81 | 37.99 | 00:00:00 | | 2001-11-09 | 3,897,600 | 38.20 | 38.75 | 38.02 | 38.44 | 00:00:00 | | 2001-11-12 | 4,822,400 | 38.50 | 38.50 | 37.55 | 37.94 | 00:00:00 | | 2001-11-13 | 6,621,100 | 38.20 | 38.21 | 37.30 | 37.40 | 00:00:00 | | 2001-11-14 | 7,650,400 | 37.35 | 37.65 | 36.50 | 37.44 | 00:00:00 | | 2001-11-15 | 8,830,600 | 37.75 | 39.00 | 37.65 | 39.00 | 00:00:00 | | 2001-11-16 | 8,518,900 | 39.00 | 39.75 | 38.61 | 39.13 | 00:00:00 | | 2001-11-19 | 6,886,900 | 39.60 | 40.04 | 39.26 | 39.90 | 00:00:00 | | 2001-11-20 | 6,012,400 | 39.89 | 40.10 | 38.95 | 39.09 | 00:00:00 | | 2001-11-21 | 4,188,900 | 39.00 | 39.12 | 38.60 | 38.99 | 00:00:00 | | 2001-11-23 | 1,792,800 | 39.47 | 39.47 | 38.60 | 39.25 | 00:00:00 | | 2001-11-26 | 5,097,200 | 39.15 | 39.40 | 38.50 | 39.02 | 00:00:00 | | 2001-11-27 | 6,381,700 | 38.55 | 39.00 | 38.07 | 38.23 | 00:00:00 | | 2001-11-28 | 6,614,100 | 37.80 | 38.14 | 37.51 | 37.61 | 00:00:00 | | 2001-11-29 | 8,375,100 | 37.40 | 37.85 | 36.52 | 37.85 | 00:00:00 | | 2001-11-30 | 6,961,800 | 37.40 | 37.75 | 37.20 | 37.38 | 00:00:00 | | 2001-12-03 | 6,370,500 | 37.60 | 38.45 | 37.34 | 38.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
