|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 6,370,500 | 37.60 | 38.45 | 37.34 | 38.07 | 00:00:00 | | 2001-12-04 | 7,861,200 | 38.12 | 38.43 | 37.54 | 37.89 | 00:00:00 | | 2001-12-05 | 6,162,200 | 37.95 | 38.55 | 37.70 | 38.37 | 00:00:00 | | 2001-12-06 | 5,250,800 | 38.28 | 38.49 | 37.86 | 38.21 | 00:00:00 | | 2001-12-07 | 6,164,700 | 38.25 | 38.27 | 37.20 | 37.45 | 00:00:00 | | 2001-12-10 | 5,688,300 | 37.50 | 37.91 | 37.25 | 37.69 | 00:00:00 | | 2001-12-11 | 11,468,500 | 37.60 | 38.50 | 37.40 | 38.00 | 00:00:00 | | 2001-12-12 | 7,570,400 | 38.25 | 38.50 | 38.00 | 38.24 | 00:00:00 | | 2001-12-13 | 9,531,900 | 38.25 | 38.70 | 37.86 | 38.68 | 00:00:00 | | 2001-12-14 | 7,919,300 | 38.68 | 39.15 | 38.31 | 38.95 | 00:00:00 | | 2001-12-17 | 8,738,400 | 39.20 | 40.06 | 39.15 | 39.93 | 00:00:00 | | 2001-12-18 | 6,944,300 | 40.00 | 40.28 | 39.20 | 39.20 | 00:00:00 | | 2001-12-19 | 7,403,800 | 39.20 | 39.62 | 38.75 | 39.38 | 00:00:00 | | 2001-12-20 | 7,253,500 | 39.30 | 39.87 | 38.84 | 39.75 | 00:00:00 | | 2001-12-21 | 16,494,800 | 39.98 | 40.29 | 39.20 | 39.30 | 00:00:00 | | 2001-12-24 | 2,859,600 | 39.00 | 39.28 | 38.80 | 39.10 | 00:00:00 | | 2001-12-26 | 3,860,400 | 39.08 | 39.63 | 39.08 | 39.12 | 00:00:00 | | 2001-12-27 | 4,609,000 | 39.20 | 39.70 | 39.01 | 39.69 | 00:00:00 | | 2001-12-28 | 3,944,100 | 39.92 | 40.06 | 39.20 | 39.49 | 00:00:00 | | 2001-12-31 | 4,987,100 | 39.40 | 39.55 | 39.06 | 39.17 | 00:00:00 | | 2002-01-02 | 6,064,600 | 39.25 | 39.95 | 38.95 | 39.90 | 00:00:00 | | 2002-01-03 | 7,752,200 | 39.90 | 40.35 | 39.20 | 40.17 | 00:00:00 | | 2002-01-04 | 7,161,500 | 40.95 | 40.99 | 39.70 | 39.99 | 00:00:00 | | 2002-01-07 | 4,840,300 | 39.95 | 40.40 | 39.85 | 39.91 | 00:00:00 | | 2002-01-08 | 4,587,300 | 39.50 | 39.85 | 39.30 | 39.74 | 00:00:00 | | 2002-01-09 | 6,288,100 | 39.85 | 39.85 | 38.02 | 38.17 | 00:00:00 | | 2002-01-10 | 6,082,700 | 38.00 | 38.82 | 37.55 | 38.50 | 00:00:00 | | 2002-01-11 | 5,582,600 | 38.60 | 38.76 | 37.79 | 37.83 | 00:00:00 | | 2002-01-14 | 4,937,800 | 37.88 | 38.30 | 37.72 | 38.01 | 00:00:00 | | 2002-01-15 | 7,316,200 | 37.82 | 38.27 | 37.28 | 37.79 | 00:00:00 | | 2002-01-16 | 5,903,000 | 37.60 | 37.79 | 37.10 | 37.11 | 00:00:00 | | 2002-01-17 | 7,164,400 | 37.08 | 37.18 | 36.50 | 36.88 | 00:00:00 | | 2002-01-18 | 6,214,200 | 36.70 | 36.99 | 36.02 | 36.51 | 00:00:00 | | 2002-01-22 | 7,584,900 | 36.58 | 36.60 | 35.12 | 35.57 | 00:00:00 | | 2002-01-23 | 9,112,200 | 35.35 | 36.50 | 35.35 | 36.33 | 00:00:00 | | 2002-01-24 | 10,323,900 | 37.30 | 37.30 | 36.15 | 36.40 | 00:00:00 | | 2002-01-25 | 8,351,700 | 36.15 | 36.59 | 35.50 | 35.52 | 00:00:00 | | 2002-01-28 | 4,949,500 | 35.62 | 36.05 | 35.55 | 36.04 | 00:00:00 | | 2002-01-29 | 9,515,400 | 36.20 | 37.25 | 36.10 | 36.10 | 00:00:00 | | 2002-01-30 | 6,484,000 | 36.25 | 36.58 | 35.85 | 36.30 | 00:00:00 | | 2002-01-31 | 8,432,500 | 36.55 | 37.45 | 36.55 | 37.45 | 00:00:00 | | 2002-02-01 | 8,741,600 | 37.55 | 37.55 | 36.68 | 36.96 | 00:00:00 | | 2002-02-04 | 6,887,800 | 37.21 | 37.21 | 35.64 | 35.81 | 00:00:00 | | 2002-02-05 | 7,960,700 | 35.45 | 36.85 | 35.09 | 36.01 | 00:00:00 | | 2002-02-06 | 10,681,900 | 35.52 | 36.00 | 34.29 | 34.49 | 00:00:00 | | 2002-02-07 | 8,632,200 | 34.49 | 35.84 | 34.48 | 35.10 | 00:00:00 | | 2002-02-08 | 8,101,300 | 35.08 | 35.82 | 35.08 | 35.63 | 00:00:00 | | 2002-02-11 | 5,235,100 | 35.63 | 35.80 | 35.09 | 35.35 | 00:00:00 | | 2002-02-12 | 6,548,800 | 35.28 | 36.26 | 35.00 | 36.05 | 00:00:00 | | 2002-02-13 | 6,342,600 | 36.14 | 36.79 | 35.88 | 36.78 | 00:00:00 | | 2002-02-14 | 6,407,600 | 36.94 | 37.14 | 36.85 | 37.02 | 00:00:00 | | 2002-02-15 | 6,406,100 | 37.02 | 37.65 | 37.02 | 37.12 | 00:00:00 | | 2002-02-19 | 7,191,600 | 36.96 | 37.20 | 36.20 | 36.50 | 00:00:00 | | 2002-02-20 | 6,210,500 | 36.65 | 37.24 | 35.55 | 37.05 | 00:00:00 | | 2002-02-21 | 7,388,200 | 36.50 | 37.13 | 36.25 | 36.50 | 00:00:00 | | 2002-02-22 | 6,477,200 | 35.60 | 37.05 | 35.56 | 36.81 | 00:00:00 | | 2002-02-25 | 6,287,800 | 36.80 | 38.00 | 36.80 | 37.62 | 00:00:00 | | 2002-02-26 | 6,292,200 | 37.62 | 38.22 | 37.32 | 37.50 | 00:00:00 | | 2002-02-27 | 6,687,300 | 37.59 | 38.20 | 37.25 | 37.80 | 00:00:00 | | 2002-02-28 | 6,571,500 | 37.89 | 38.68 | 37.75 | 37.84 | 00:00:00 | | 2002-03-01 | 5,851,100 | 38.35 | 39.00 | 38.18 | 39.00 | 00:00:00 | | 2002-03-04 | 6,136,000 | 39.40 | 39.56 | 38.65 | 39.36 | 00:00:00 | | 2002-03-05 | 5,074,100 | 39.11 | 39.20 | 38.55 | 38.77 | 00:00:00 | | 2002-03-06 | 6,846,800 | 39.02 | 39.25 | 38.55 | 39.03 | 00:00:00 | | 2002-03-07 | 6,095,200 | 39.45 | 39.45 | 38.31 | 38.75 | 00:00:00 | | 2002-03-08 | 8,359,300 | 38.90 | 39.10 | 38.12 | 38.40 | 00:00:00 | | 2002-03-11 | 6,267,700 | 38.50 | 38.80 | 38.40 | 38.60 | 00:00:00 | | 2002-03-12 | 4,781,000 | 38.45 | 38.90 | 38.34 | 38.78 | 00:00:00 | | 2002-03-13 | 4,111,800 | 38.90 | 39.00 | 38.41 | 38.80 | 00:00:00 | | 2002-03-14 | 4,959,500 | 38.95 | 39.12 | 38.30 | 38.69 | 00:00:00 | | 2002-03-15 | 9,228,000 | 39.00 | 39.20 | 38.82 | 39.00 | 00:00:00 | | 2002-03-18 | 3,554,600 | 38.80 | 39.19 | 38.69 | 38.90 | 00:00:00 | | 2002-03-19 | 5,890,200 | 39.00 | 39.27 | 38.61 | 39.25 | 00:00:00 | | 2002-03-20 | 4,633,300 | 39.20 | 39.40 | 38.89 | 39.02 | 00:00:00 | | 2002-03-21 | 4,875,100 | 39.00 | 39.15 | 38.38 | 38.63 | 00:00:00 | | 2002-03-22 | 5,365,900 | 38.55 | 38.72 | 37.80 | 37.92 | 00:00:00 | | 2002-03-25 | 4,104,700 | 37.78 | 38.31 | 37.78 | 38.00 | 00:00:00 | | 2002-03-26 | 4,613,000 | 38.20 | 38.60 | 38.15 | 38.34 | 00:00:00 | | 2002-03-27 | 7,807,800 | 38.20 | 38.31 | 37.65 | 37.65 | 00:00:00 | | 2002-03-28 | 6,554,000 | 37.90 | 38.24 | 37.25 | 37.44 | 00:00:00 | | 2002-04-01 | 7,336,100 | 37.69 | 37.69 | 36.44 | 36.66 | 00:00:00 | | 2002-04-02 | 6,565,300 | 36.63 | 37.25 | 36.30 | 37.20 | 00:00:00 | | 2002-04-03 | 6,860,500 | 37.45 | 37.95 | 37.15 | 37.62 | 00:00:00 | | 2002-04-04 | 5,593,900 | 37.80 | 38.40 | 37.70 | 38.15 | 00:00:00 | | 2002-04-05 | 4,073,200 | 38.00 | 38.18 | 37.20 | 37.34 | 00:00:00 | | 2002-04-08 | 6,260,600 | 36.80 | 37.00 | 36.13 | 36.53 | 00:00:00 | | 2002-04-09 | 11,292,500 | 36.28 | 36.33 | 34.77 | 34.90 | 00:00:00 | | 2002-04-10 | 9,836,100 | 34.75 | 35.70 | 34.48 | 35.65 | 00:00:00 | | 2002-04-11 | 12,628,700 | 35.50 | 35.50 | 33.40 | 33.75 | 00:00:00 | | 2002-04-12 | 9,105,900 | 33.30 | 34.25 | 33.20 | 34.00 | 00:00:00 | | 2002-04-15 | 6,913,400 | 34.00 | 34.52 | 33.35 | 33.47 | 00:00:00 | | 2002-04-16 | 10,198,800 | 33.83 | 34.75 | 33.83 | 34.57 | 00:00:00 | | 2002-04-17 | 9,015,200 | 34.90 | 35.10 | 34.25 | 34.50 | 00:00:00 | | 2002-04-18 | 8,322,200 | 33.70 | 34.30 | 32.84 | 33.89 | 00:00:00 | | 2002-04-19 | 10,397,400 | 33.40 | 33.58 | 32.61 | 32.72 | 00:00:00 | | 2002-04-22 | 12,657,300 | 31.80 | 31.99 | 30.75 | 31.66 | 00:00:00 | | 2002-04-23 | 12,413,100 | 31.35 | 32.48 | 31.10 | 31.28 | 00:00:00 | | 2002-04-24 | 11,089,000 | 31.00 | 32.40 | 31.00 | 31.58 | 00:00:00 | | 2002-04-25 | 9,865,700 | 31.15 | 32.25 | 31.15 | 31.97 | 00:00:00 | | 2002-04-26 | 8,461,400 | 31.92 | 32.14 | 31.31 | 31.40 | 00:00:00 | | 2002-04-29 | 7,771,000 | 31.15 | 31.35 | 30.14 | 30.15 | 00:00:00 | | 2002-04-30 | 9,738,600 | 30.25 | 31.45 | 30.15 | 31.06 | 00:00:00 | | 2002-05-01 | 9,777,900 | 31.00 | 32.65 | 30.80 | 32.65 | 00:00:00 | | 2002-05-02 | 7,005,300 | 32.65 | 32.85 | 31.90 | 32.43 | 00:00:00 | | 2002-05-03 | 6,288,000 | 31.95 | 32.17 | 31.00 | 31.14 | 00:00:00 | | 2002-05-06 | 4,989,500 | 31.00 | 31.58 | 30.83 | 31.06 | 00:00:00 | | 2002-05-07 | 6,119,900 | 30.90 | 31.05 | 30.25 | 30.50 | 00:00:00 | | 2002-05-08 | 8,136,800 | 31.25 | 32.00 | 31.20 | 31.84 | 00:00:00 | | 2002-05-09 | 4,429,600 | 31.45 | 32.20 | 31.14 | 31.35 | 00:00:00 | | 2002-05-10 | 6,392,400 | 31.15 | 31.24 | 30.17 | 30.45 | 00:00:00 | | 2002-05-13 | 7,970,500 | 30.60 | 32.15 | 30.59 | 32.05 | 00:00:00 | | 2002-05-14 | 8,595,300 | 32.95 | 33.23 | 32.54 | 33.04 | 00:00:00 | | 2002-05-15 | 9,148,300 | 33.04 | 33.87 | 32.87 | 33.41 | 00:00:00 | | 2002-05-16 | 8,765,600 | 33.66 | 34.94 | 33.63 | 34.68 | 00:00:00 | | 2002-05-17 | 8,505,500 | 34.50 | 34.65 | 34.20 | 34.57 | 00:00:00 | | 2002-05-20 | 5,445,100 | 34.57 | 34.57 | 33.85 | 34.16 | 00:00:00 | | 2002-05-21 | 7,575,300 | 34.17 | 35.20 | 34.17 | 34.70 | 00:00:00 | | 2002-05-22 | 4,421,800 | 34.60 | 35.20 | 34.29 | 34.93 | 00:00:00 | | 2002-05-23 | 7,277,900 | 34.95 | 36.36 | 34.75 | 36.25 | 00:00:00 | | 2002-05-24 | 5,370,900 | 36.25 | 36.25 | 35.02 | 35.07 | 00:00:00 | | 2002-05-28 | 5,114,000 | 35.07 | 35.50 | 34.75 | 35.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
