|
 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 | | 2002-05-28 | 5,114,000 | 35.07 | 35.50 | 34.75 | 35.38 | 00:00:00 | | 2002-05-29 | 5,405,100 | 35.40 | 35.57 | 34.80 | 35.05 | 00:00:00 | | 2002-05-30 | 6,016,900 | 34.60 | 34.92 | 33.61 | 34.56 | 00:00:00 | | 2002-05-31 | 7,305,600 | 34.10 | 34.80 | 34.07 | 34.29 | 00:00:00 | | 2002-06-03 | 5,383,700 | 34.54 | 34.67 | 33.13 | 33.15 | 00:00:00 | | 2002-06-04 | 6,330,100 | 33.15 | 33.85 | 32.75 | 33.25 | 00:00:00 | | 2002-06-05 | 5,197,600 | 33.75 | 34.05 | 33.35 | 33.58 | 00:00:00 | | 2002-06-06 | 6,692,300 | 33.50 | 33.70 | 31.90 | 32.35 | 00:00:00 | | 2002-06-07 | 5,965,400 | 32.35 | 33.45 | 32.20 | 33.06 | 00:00:00 | | 2002-06-10 | 4,462,900 | 33.20 | 33.95 | 32.62 | 33.15 | 00:00:00 | | 2002-06-11 | 5,894,300 | 33.15 | 33.40 | 31.94 | 32.13 | 00:00:00 | | 2002-06-12 | 7,695,600 | 32.13 | 33.00 | 32.05 | 32.83 | 00:00:00 | | 2002-06-13 | 6,044,000 | 33.08 | 33.24 | 32.40 | 32.65 | 00:00:00 | | 2002-06-14 | 11,680,200 | 30.75 | 32.24 | 30.33 | 32.23 | 00:00:00 | | 2002-06-17 | 7,214,500 | 32.75 | 33.40 | 32.30 | 33.30 | 00:00:00 | | 2002-06-18 | 6,400,900 | 33.05 | 33.18 | 32.80 | 32.98 | 00:00:00 | | 2002-06-19 | 8,928,800 | 32.75 | 32.92 | 31.00 | 31.24 | 00:00:00 | | 2002-06-20 | 8,624,200 | 31.00 | 31.52 | 30.26 | 30.95 | 00:00:00 | | 2002-06-21 | 13,624,700 | 30.75 | 31.35 | 30.50 | 31.35 | 00:00:00 | | 2002-06-24 | 9,392,400 | 31.35 | 31.35 | 29.50 | 30.45 | 00:00:00 | | 2002-06-25 | 9,191,700 | 30.90 | 30.95 | 29.25 | 29.60 | 00:00:00 | | 2002-06-26 | 15,970,400 | 28.30 | 29.87 | 27.85 | 29.50 | 00:00:00 | | 2002-06-27 | 13,362,100 | 29.20 | 30.15 | 28.20 | 30.15 | 00:00:00 | | 2002-06-28 | 14,584,900 | 30.20 | 30.75 | 29.60 | 30.50 | 00:00:00 | | 2002-07-01 | 8,625,600 | 30.55 | 31.63 | 29.95 | 29.96 | 00:00:00 | | 2002-07-02 | 9,104,700 | 30.00 | 30.71 | 29.26 | 29.94 | 00:00:00 | | 2002-07-03 | 8,006,900 | 30.04 | 30.85 | 29.88 | 30.70 | 00:00:00 | | 2002-07-05 | 4,133,500 | 31.10 | 31.96 | 30.74 | 31.70 | 00:00:00 | | 2002-07-08 | 7,339,200 | 31.43 | 31.85 | 30.78 | 31.61 | 00:00:00 | | 2002-07-09 | 6,832,700 | 31.30 | 31.90 | 30.40 | 30.58 | 00:00:00 | | 2002-07-10 | 8,066,100 | 30.83 | 30.95 | 29.58 | 30.01 | 00:00:00 | | 2002-07-11 | 9,030,300 | 29.70 | 31.15 | 29.38 | 30.65 | 00:00:00 | | 2002-07-12 | 9,933,700 | 30.65 | 30.69 | 29.11 | 29.64 | 00:00:00 | | 2002-07-15 | 11,917,200 | 29.00 | 29.95 | 28.50 | 29.51 | 00:00:00 | | 2002-07-16 | 7,751,000 | 28.95 | 30.24 | 28.95 | 29.57 | 00:00:00 | | 2002-07-17 | 9,288,600 | 30.00 | 30.41 | 28.42 | 28.89 | 00:00:00 | | 2002-07-18 | 7,883,600 | 28.90 | 29.32 | 27.55 | 27.74 | 00:00:00 | | 2002-07-19 | 10,011,100 | 26.95 | 27.84 | 26.25 | 26.68 | 00:00:00 | | 2002-07-22 | 22,319,100 | 25.00 | 25.65 | 22.80 | 23.96 | 00:00:00 | | 2002-07-23 | 18,140,100 | 23.85 | 23.87 | 22.40 | 23.30 | 00:00:00 | | 2002-07-24 | 17,154,400 | 22.20 | 25.06 | 22.20 | 24.72 | 00:00:00 | | 2002-07-25 | 16,077,500 | 24.70 | 26.51 | 24.35 | 26.01 | 00:00:00 | | 2002-07-26 | 10,886,900 | 26.00 | 26.42 | 25.70 | 26.25 | 00:00:00 | | 2002-07-29 | 11,495,500 | 26.55 | 26.85 | 25.93 | 26.21 | 00:00:00 | | 2002-07-30 | 9,772,200 | 25.85 | 26.48 | 25.55 | 26.31 | 00:00:00 | | 2002-07-31 | 12,743,300 | 26.55 | 28.20 | 26.51 | 27.66 | 00:00:00 | | 2002-08-01 | 10,479,100 | 27.45 | 27.92 | 26.58 | 27.45 | 00:00:00 | | 2002-08-02 | 7,854,000 | 28.00 | 28.20 | 26.50 | 26.50 | 00:00:00 | | 2002-08-05 | 7,451,900 | 27.80 | 27.85 | 25.90 | 26.10 | 00:00:00 | | 2002-08-06 | 6,870,700 | 26.25 | 27.22 | 26.01 | 26.09 | 00:00:00 | | 2002-08-07 | 12,144,100 | 26.50 | 26.50 | 24.60 | 25.72 | 00:00:00 | | 2002-08-08 | 7,837,700 | 25.65 | 26.90 | 25.39 | 26.63 | 00:00:00 | | 2002-08-09 | 6,589,300 | 26.60 | 27.25 | 26.19 | 26.96 | 00:00:00 | | 2002-08-12 | 6,014,400 | 26.96 | 27.10 | 26.50 | 26.85 | 00:00:00 | | 2002-08-13 | 5,963,900 | 26.75 | 27.70 | 26.40 | 26.63 | 00:00:00 | | 2002-08-14 | 7,383,300 | 26.60 | 28.20 | 26.12 | 28.14 | 00:00:00 | | 2002-08-15 | 6,257,200 | 28.12 | 28.75 | 27.60 | 28.06 | 00:00:00 | | 2002-08-16 | 7,022,700 | 27.85 | 29.70 | 27.60 | 28.69 | 00:00:00 | | 2002-08-19 | 6,745,000 | 28.93 | 29.99 | 28.86 | 29.87 | 00:00:00 | | 2002-08-20 | 10,478,200 | 28.50 | 29.72 | 27.50 | 27.68 | 00:00:00 | | 2002-08-21 | 8,542,600 | 27.50 | 28.22 | 27.42 | 28.11 | 00:00:00 | | 2002-08-22 | 10,524,800 | 28.15 | 28.40 | 26.90 | 27.38 | 00:00:00 | | 2002-08-23 | 8,326,000 | 26.90 | 26.97 | 26.00 | 26.30 | 00:00:00 | | 2002-08-26 | 6,793,300 | 26.50 | 26.99 | 25.46 | 26.65 | 00:00:00 | | 2002-08-27 | 5,401,400 | 26.95 | 27.14 | 26.16 | 26.56 | 00:00:00 | | 2002-08-28 | 5,992,800 | 26.22 | 26.47 | 25.40 | 25.81 | 00:00:00 | | 2002-08-29 | 6,597,600 | 25.20 | 26.30 | 25.18 | 25.80 | 00:00:00 | | 2002-08-30 | 12,143,100 | 24.00 | 24.95 | 23.99 | 24.74 | 00:00:00 | | 2002-09-03 | 8,919,400 | 24.25 | 24.40 | 23.00 | 23.10 | 00:00:00 | | 2002-09-04 | 8,067,600 | 23.70 | 24.50 | 23.40 | 24.30 | 00:00:00 | | 2002-09-05 | 7,791,100 | 23.90 | 24.45 | 23.20 | 23.47 | 00:00:00 | | 2002-09-06 | 6,418,200 | 24.00 | 24.27 | 23.65 | 24.00 | 00:00:00 | | 2002-09-09 | 6,960,600 | 24.00 | 24.86 | 23.64 | 24.54 | 00:00:00 | | 2002-09-10 | 4,250,600 | 24.50 | 24.90 | 24.39 | 24.88 | 00:00:00 | | 2002-09-11 | 6,689,300 | 25.50 | 26.19 | 25.40 | 25.85 | 00:00:00 | | 2002-09-12 | 6,141,700 | 25.85 | 26.18 | 24.50 | 24.85 | 00:00:00 | | 2002-09-13 | 4,927,900 | 24.60 | 25.10 | 23.95 | 24.55 | 00:00:00 | | 2002-09-16 | 5,886,200 | 24.40 | 25.00 | 24.01 | 24.58 | 00:00:00 | | 2002-09-17 | 5,032,600 | 24.95 | 25.17 | 24.02 | 24.30 | 00:00:00 | | 2002-09-18 | 4,585,900 | 24.30 | 24.63 | 23.70 | 24.17 | 00:00:00 | | 2002-09-19 | 5,957,000 | 23.85 | 24.34 | 23.25 | 23.38 | 00:00:00 | | 2002-09-20 | 15,160,700 | 23.00 | 23.45 | 22.50 | 23.20 | 00:00:00 | | 2002-09-23 | 7,627,100 | 22.75 | 22.90 | 21.50 | 22.71 | 00:00:00 | | 2002-09-24 | 9,398,700 | 22.50 | 23.00 | 22.05 | 22.63 | 00:00:00 | | 2002-09-25 | 9,794,700 | 22.67 | 23.20 | 22.35 | 22.59 | 00:00:00 | | 2002-09-26 | 9,773,500 | 22.92 | 22.99 | 21.60 | 21.90 | 00:00:00 | | 2002-09-27 | 21,551,300 | 21.00 | 21.00 | 19.65 | 20.15 | 00:00:00 | | 2002-09-30 | 14,730,100 | 19.65 | 20.69 | 19.57 | 20.10 | 00:00:00 | | 2002-10-01 | 11,014,900 | 20.05 | 20.99 | 19.80 | 20.82 | 00:00:00 | | 2002-10-02 | 9,514,700 | 20.60 | 20.61 | 19.98 | 20.18 | 00:00:00 | | 2002-10-03 | 14,426,600 | 21.00 | 22.00 | 20.40 | 21.80 | 00:00:00 | | 2002-10-04 | 10,448,900 | 21.81 | 21.95 | 20.90 | 21.62 | 00:00:00 | | 2002-10-07 | 7,383,300 | 21.62 | 21.70 | 20.99 | 21.03 | 00:00:00 | | 2002-10-08 | 13,471,700 | 21.45 | 21.79 | 20.20 | 20.48 | 00:00:00 | | 2002-10-09 | 12,059,400 | 20.48 | 20.98 | 19.97 | 20.36 | 00:00:00 | | 2002-10-10 | 11,503,900 | 20.50 | 21.43 | 20.00 | 21.25 | 00:00:00 | | 2002-10-11 | 10,536,000 | 21.98 | 22.90 | 21.50 | 22.45 | 00:00:00 | | 2002-10-14 | 7,324,500 | 22.40 | 22.47 | 21.88 | 22.40 | 00:00:00 | | 2002-10-15 | 9,690,800 | 23.35 | 23.77 | 22.54 | 23.76 | 00:00:00 | | 2002-10-16 | 8,926,100 | 23.76 | 24.40 | 23.25 | 23.25 | 00:00:00 | | 2002-10-17 | 10,463,100 | 24.40 | 24.80 | 24.30 | 24.50 | 00:00:00 | | 2002-10-18 | 10,081,700 | 24.05 | 25.48 | 23.90 | 25.25 | 00:00:00 | | 2002-10-21 | 8,197,700 | 25.00 | 26.05 | 24.85 | 25.75 | 00:00:00 | | 2002-10-22 | 10,650,000 | 25.20 | 27.15 | 25.02 | 27.05 | 00:00:00 | | 2002-10-23 | 13,843,100 | 25.25 | 26.01 | 25.10 | 25.85 | 00:00:00 | | 2002-10-24 | 11,263,900 | 26.55 | 26.55 | 25.35 | 25.65 | 00:00:00 | | 2002-10-25 | 8,908,900 | 25.40 | 25.50 | 24.20 | 24.97 | 00:00:00 | | 2002-10-28 | 7,896,000 | 25.05 | 26.50 | 25.01 | 25.82 | 00:00:00 | | 2002-10-29 | 7,287,100 | 25.82 | 26.35 | 24.75 | 25.25 | 00:00:00 | | 2002-10-30 | 6,618,700 | 25.24 | 26.05 | 25.00 | 25.96 | 00:00:00 | | 2002-10-31 | 6,984,600 | 25.97 | 26.90 | 25.32 | 25.66 | 00:00:00 | | 2002-11-01 | 10,612,200 | 25.67 | 27.50 | 25.26 | 27.25 | 00:00:00 | | 2002-11-04 | 10,199,400 | 27.26 | 28.51 | 27.26 | 27.87 | 00:00:00 | | 2002-11-05 | 7,174,500 | 27.87 | 28.90 | 27.40 | 27.72 | 00:00:00 | | 2002-11-06 | 6,334,400 | 27.73 | 28.20 | 27.00 | 27.80 | 00:00:00 | | 2002-11-07 | 6,267,400 | 27.80 | 28.20 | 26.25 | 26.77 | 00:00:00 | | 2002-11-08 | 8,021,400 | 27.02 | 27.80 | 26.55 | 27.21 | 00:00:00 | | 2002-11-11 | 5,076,400 | 27.21 | 27.21 | 26.03 | 26.20 | 00:00:00 | | 2002-11-12 | 12,683,200 | 26.30 | 26.43 | 24.75 | 25.01 | 00:00:00 | | 2002-11-13 | 12,866,800 | 25.02 | 25.02 | 23.95 | 24.32 | 00:00:00 | | 2002-11-14 | 7,596,800 | 24.33 | 25.05 | 24.23 | 24.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
