|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-14 | 7,596,800 | 24.33 | 25.05 | 24.23 | 24.40 | 00:00:00 | 2002-11-15 | 7,715,400 | 24.41 | 25.23 | 24.10 | 25.19 | 00:00:00 | 2002-11-18 | 8,173,000 | 25.44 | 26.04 | 25.00 | 25.64 | 00:00:00 | 2002-11-19 | 6,724,500 | 25.60 | 25.70 | 25.07 | 25.48 | 00:00:00 | 2002-11-20 | 9,795,800 | 25.32 | 26.85 | 25.21 | 26.20 | 00:00:00 | 2002-11-21 | 11,146,700 | 26.20 | 27.93 | 26.12 | 27.48 | 00:00:00 | 2002-11-22 | 8,017,700 | 27.49 | 28.18 | 27.11 | 27.55 | 00:00:00 | 2002-11-25 | 8,141,600 | 27.35 | 28.45 | 27.29 | 28.40 | 00:00:00 | 2002-11-26 | 7,918,400 | 28.40 | 28.42 | 27.37 | 27.45 | 00:00:00 | 2002-11-27 | 5,098,900 | 27.70 | 28.75 | 27.55 | 28.73 | 00:00:00 | 2002-11-29 | 3,332,300 | 28.00 | 28.74 | 27.87 | 28.50 | 00:00:00 | 2002-12-02 | 7,492,300 | 28.75 | 29.10 | 27.90 | 28.35 | 00:00:00 | 2002-12-03 | 8,025,100 | 27.70 | 27.95 | 26.65 | 26.93 | 00:00:00 | 2002-12-04 | 8,882,400 | 26.93 | 26.99 | 26.25 | 26.45 | 00:00:00 | 2002-12-05 | 6,162,700 | 26.55 | 26.70 | 25.80 | 26.25 | 00:00:00 | 2002-12-06 | 6,156,600 | 25.75 | 26.94 | 25.61 | 26.43 | 00:00:00 | 2002-12-09 | 5,830,800 | 26.18 | 26.18 | 25.51 | 25.69 | 00:00:00 | 2002-12-10 | 5,328,900 | 25.50 | 25.75 | 25.26 | 25.70 | 00:00:00 | 2002-12-11 | 6,023,000 | 25.05 | 25.85 | 24.85 | 25.53 | 00:00:00 | 2002-12-12 | 5,105,500 | 25.78 | 25.78 | 25.05 | 25.56 | 00:00:00 | 2002-12-13 | 6,097,800 | 25.35 | 26.50 | 25.30 | 25.75 | 00:00:00 | 2002-12-16 | 9,489,400 | 25.98 | 27.25 | 25.98 | 27.13 | 00:00:00 | 2002-12-17 | 8,349,700 | 27.13 | 27.99 | 27.05 | 27.55 | 00:00:00 | 2002-12-18 | 10,444,000 | 27.75 | 27.99 | 27.20 | 27.25 | 00:00:00 | 2002-12-19 | 7,374,900 | 27.26 | 27.92 | 27.26 | 27.69 | 00:00:00 | 2002-12-20 | 12,759,000 | 28.68 | 28.70 | 27.85 | 28.21 | 00:00:00 | 2002-12-23 | 6,359,000 | 28.08 | 28.35 | 27.75 | 28.00 | 00:00:00 | 2002-12-24 | 2,239,400 | 28.01 | 28.05 | 27.69 | 27.80 | 00:00:00 | 2002-12-26 | 4,259,100 | 27.75 | 28.75 | 27.75 | 28.05 | 00:00:00 | 2002-12-27 | 4,788,500 | 27.80 | 28.10 | 27.03 | 27.28 | 00:00:00 | 2002-12-30 | 4,997,200 | 27.25 | 27.80 | 26.75 | 27.27 | 00:00:00 | 2002-12-31 | 5,713,000 | 27.23 | 27.50 | 26.90 | 27.11 | 00:00:00 | 2003-01-02 | 7,302,900 | 27.90 | 28.98 | 27.72 | 28.91 | 00:00:00 | 2003-01-03 | 6,065,900 | 28.92 | 29.00 | 28.51 | 28.88 | 00:00:00 | 2003-01-06 | 17,354,500 | 29.97 | 31.65 | 29.56 | 31.19 | 00:00:00 | 2003-01-07 | 12,617,700 | 30.85 | 30.86 | 29.81 | 30.28 | 00:00:00 | 2003-01-08 | 11,568,800 | 29.30 | 29.66 | 28.61 | 28.78 | 00:00:00 | 2003-01-09 | 7,695,100 | 28.78 | 29.42 | 28.63 | 29.07 | 00:00:00 | 2003-01-10 | 6,187,300 | 29.08 | 29.08 | 28.55 | 28.80 | 00:00:00 | 2003-01-13 | 7,159,500 | 29.25 | 29.46 | 28.61 | 28.76 | 00:00:00 | 2003-01-14 | 8,935,500 | 29.20 | 29.61 | 28.97 | 29.61 | 00:00:00 | 2003-01-15 | 8,187,600 | 29.72 | 29.99 | 28.50 | 28.54 | 00:00:00 | 2003-01-16 | 7,546,500 | 28.79 | 28.90 | 27.75 | 27.85 | 00:00:00 | 2003-01-17 | 5,888,600 | 27.85 | 28.06 | 27.06 | 27.28 | 00:00:00 | 2003-01-21 | 5,781,800 | 27.55 | 27.65 | 26.65 | 26.70 | 00:00:00 | 2003-01-22 | 5,808,800 | 26.77 | 27.48 | 26.64 | 26.93 | 00:00:00 | 2003-01-23 | 10,967,100 | 26.94 | 26.94 | 25.05 | 25.53 | 00:00:00 | 2003-01-24 | 13,030,700 | 25.55 | 25.79 | 24.25 | 24.54 | 00:00:00 | 2003-01-27 | 8,329,000 | 24.50 | 25.38 | 24.50 | 24.85 | 00:00:00 | 2003-01-28 | 13,137,900 | 23.75 | 24.80 | 23.40 | 24.32 | 00:00:00 | 2003-01-29 | 11,870,800 | 23.90 | 24.52 | 23.86 | 24.32 | 00:00:00 | 2003-01-30 | 8,743,000 | 24.50 | 24.53 | 23.75 | 23.85 | 00:00:00 | 2003-01-31 | 9,902,600 | 23.81 | 24.63 | 23.56 | 24.44 | 00:00:00 | 2003-02-03 | 11,269,000 | 25.05 | 25.62 | 24.90 | 25.28 | 00:00:00 | 2003-02-04 | 11,609,100 | 25.65 | 26.00 | 25.25 | 25.62 | 00:00:00 | 2003-02-05 | 8,659,800 | 26.20 | 26.30 | 25.21 | 25.35 | 00:00:00 | 2003-02-06 | 6,863,500 | 25.36 | 25.60 | 24.65 | 24.91 | 00:00:00 | 2003-02-07 | 6,225,500 | 25.50 | 25.70 | 24.85 | 25.18 | 00:00:00 | 2003-02-10 | 12,545,900 | 24.55 | 25.00 | 23.50 | 24.50 | 00:00:00 | 2003-02-11 | 9,396,800 | 24.00 | 24.35 | 23.49 | 23.71 | 00:00:00 | 2003-02-12 | 9,695,600 | 23.71 | 23.71 | 22.97 | 23.07 | 00:00:00 | 2003-02-13 | 14,333,500 | 23.08 | 23.23 | 22.15 | 22.45 | 00:00:00 | 2003-02-14 | 9,264,500 | 22.46 | 23.35 | 22.35 | 23.35 | 00:00:00 | 2003-02-18 | 8,326,500 | 23.50 | 23.85 | 23.38 | 23.69 | 00:00:00 | 2003-02-19 | 9,614,300 | 23.44 | 23.45 | 22.74 | 23.03 | 00:00:00 | 2003-02-20 | 26,083,000 | 22.55 | 22.96 | 20.70 | 21.30 | 00:00:00 | 2003-02-21 | 28,986,200 | 20.66 | 21.17 | 20.20 | 20.73 | 00:00:00 | 2003-02-24 | 13,391,900 | 20.65 | 20.97 | 20.12 | 20.75 | 00:00:00 | 2003-02-25 | 12,001,200 | 20.76 | 21.43 | 20.43 | 21.35 | 00:00:00 | 2003-02-26 | 9,479,100 | 21.05 | 21.45 | 20.58 | 20.66 | 00:00:00 | 2003-02-27 | 9,353,200 | 21.00 | 21.25 | 20.80 | 21.07 | 00:00:00 | 2003-02-28 | 9,393,200 | 21.13 | 21.34 | 20.56 | 20.80 | 00:00:00 | 2003-03-03 | 7,367,600 | 21.20 | 21.34 | 20.60 | 20.75 | 00:00:00 | 2003-03-04 | 6,731,500 | 20.90 | 20.98 | 20.23 | 20.46 | 00:00:00 | 2003-03-05 | 7,534,600 | 20.35 | 20.85 | 20.35 | 20.85 | 00:00:00 | 2003-03-06 | 7,355,800 | 20.55 | 20.88 | 20.24 | 20.42 | 00:00:00 | 2003-03-07 | 10,142,300 | 20.18 | 20.56 | 20.12 | 20.49 | 00:00:00 | 2003-03-10 | 10,764,200 | 20.15 | 20.25 | 19.20 | 19.35 | 00:00:00 | 2003-03-11 | 10,227,100 | 19.40 | 19.85 | 19.11 | 19.34 | 00:00:00 | 2003-03-12 | 12,864,000 | 19.22 | 19.50 | 18.85 | 19.45 | 00:00:00 | 2003-03-13 | 10,824,300 | 19.80 | 20.54 | 19.55 | 20.50 | 00:00:00 | 2003-03-14 | 8,820,500 | 20.80 | 21.23 | 19.90 | 20.85 | 00:00:00 | 2003-03-17 | 10,985,100 | 20.85 | 21.80 | 20.58 | 21.74 | 00:00:00 | 2003-03-18 | 8,656,400 | 21.73 | 21.99 | 21.04 | 21.47 | 00:00:00 | 2003-03-19 | 7,329,000 | 21.50 | 21.86 | 21.26 | 21.82 | 00:00:00 | 2003-03-20 | 7,499,800 | 21.82 | 21.85 | 21.33 | 21.77 | 00:00:00 | 2003-03-21 | 14,740,700 | 22.10 | 23.08 | 21.28 | 21.64 | 00:00:00 | 2003-03-24 | 7,937,600 | 21.60 | 21.60 | 20.74 | 20.93 | 00:00:00 | 2003-03-25 | 7,528,100 | 21.10 | 21.37 | 20.85 | 21.15 | 00:00:00 | 2003-03-26 | 8,848,800 | 21.15 | 21.50 | 20.76 | 21.43 | 00:00:00 | 2003-03-27 | 12,056,700 | 21.08 | 21.28 | 20.75 | 20.85 | 00:00:00 | 2003-03-28 | 11,967,300 | 20.35 | 20.76 | 20.20 | 20.24 | 00:00:00 | 2003-03-31 | 9,678,500 | 19.85 | 20.43 | 19.65 | 20.06 | 00:00:00 | 2003-04-01 | 18,283,700 | 20.50 | 21.70 | 20.40 | 21.38 | 00:00:00 | 2003-04-02 | 11,965,700 | 21.40 | 22.50 | 21.40 | 22.15 | 00:00:00 | 2003-04-03 | 8,096,100 | 22.15 | 22.46 | 21.68 | 21.68 | 00:00:00 | 2003-04-04 | 7,403,800 | 22.27 | 22.27 | 21.56 | 21.90 | 00:00:00 | 2003-04-07 | 7,938,700 | 22.70 | 22.80 | 21.85 | 21.91 | 00:00:00 | 2003-04-08 | 8,538,000 | 21.55 | 21.95 | 21.40 | 21.48 | 00:00:00 | 2003-04-09 | 7,429,600 | 21.60 | 21.95 | 20.99 | 21.03 | 00:00:00 | 2003-04-10 | 7,961,300 | 21.30 | 21.30 | 20.77 | 21.05 | 00:00:00 | 2003-04-11 | 7,422,400 | 21.22 | 21.31 | 20.57 | 20.71 | 00:00:00 | 2003-04-14 | 7,385,600 | 20.55 | 21.19 | 20.55 | 21.19 | 00:00:00 | 2003-04-15 | 6,422,200 | 21.25 | 21.25 | 20.97 | 21.25 | 00:00:00 | 2003-04-16 | 9,424,700 | 21.28 | 21.30 | 20.25 | 20.29 | 00:00:00 | 2003-04-17 | 12,593,600 | 20.10 | 20.71 | 20.00 | 20.60 | 00:00:00 | 2003-04-21 | 8,774,000 | 20.70 | 20.73 | 19.97 | 20.03 | 00:00:00 | 2003-04-22 | 14,255,600 | 19.80 | 20.02 | 19.65 | 19.98 | 00:00:00 | 2003-04-23 | 20,511,400 | 20.49 | 21.98 | 20.40 | 21.80 | 00:00:00 | 2003-04-24 | 18,982,300 | 22.10 | 22.90 | 22.00 | 22.52 | 00:00:00 | 2003-04-25 | 9,321,600 | 22.45 | 22.57 | 21.96 | 22.12 | 00:00:00 | 2003-04-28 | 9,616,400 | 22.35 | 23.14 | 22.20 | 23.05 | 00:00:00 | 2003-04-29 | 10,766,000 | 23.13 | 23.27 | 22.60 | 23.05 | 00:00:00 | 2003-04-30 | 17,432,100 | 23.25 | 23.70 | 22.87 | 23.36 | 00:00:00 | 2003-05-01 | 7,792,700 | 23.36 | 23.50 | 22.59 | 23.29 | 00:00:00 | 2003-05-02 | 10,180,600 | 23.50 | 24.24 | 23.23 | 24.01 | 00:00:00 | 2003-05-05 | 6,905,000 | 24.01 | 24.19 | 23.34 | 23.53 | 00:00:00 | 2003-05-06 | 9,972,400 | 23.60 | 23.93 | 23.50 | 23.75 | 00:00:00 | 2003-05-07 | 8,114,900 | 23.45 | 23.45 | 23.01 | 23.07 | 00:00:00 | 2003-05-08 | 9,400,200 | 23.06 | 23.35 | 22.83 | 23.01 | 00:00:00 | 2003-05-09 | 8,292,600 | 23.20 | 23.67 | 23.16 | 23.67 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|