|
 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 | | 2003-05-09 | 8,292,600 | 23.20 | 23.67 | 23.16 | 23.67 | 00:00:00 | | 2003-05-12 | 14,362,500 | 24.15 | 25.00 | 24.07 | 24.64 | 00:00:00 | | 2003-05-13 | 6,980,200 | 24.64 | 24.88 | 24.39 | 24.54 | 00:00:00 | | 2003-05-14 | 9,252,400 | 24.80 | 24.88 | 24.40 | 24.66 | 00:00:00 | | 2003-05-15 | 6,781,900 | 24.60 | 24.97 | 24.35 | 24.76 | 00:00:00 | | 2003-05-16 | 7,051,800 | 24.76 | 25.08 | 24.54 | 24.95 | 00:00:00 | | 2003-05-19 | 6,214,200 | 24.55 | 24.70 | 24.07 | 24.35 | 00:00:00 | | 2003-05-20 | 7,895,100 | 24.33 | 24.63 | 24.00 | 24.37 | 00:00:00 | | 2003-05-21 | 9,478,400 | 24.00 | 24.22 | 23.61 | 24.06 | 00:00:00 | | 2003-05-22 | 9,025,700 | 23.90 | 24.30 | 23.90 | 24.20 | 00:00:00 | | 2003-05-23 | 9,849,700 | 24.15 | 25.20 | 24.04 | 25.15 | 00:00:00 | | 2003-05-27 | 9,718,900 | 25.25 | 25.52 | 24.90 | 25.45 | 00:00:00 | | 2003-05-28 | 9,282,100 | 25.45 | 25.60 | 25.27 | 25.32 | 00:00:00 | | 2003-05-29 | 9,550,100 | 25.00 | 25.93 | 25.00 | 25.20 | 00:00:00 | | 2003-05-30 | 7,759,800 | 25.20 | 25.86 | 25.20 | 25.46 | 00:00:00 | | 2003-06-02 | 10,040,300 | 25.80 | 26.55 | 25.54 | 25.80 | 00:00:00 | | 2003-06-03 | 7,335,600 | 25.80 | 26.19 | 25.71 | 25.83 | 00:00:00 | | 2003-06-04 | 8,998,800 | 25.65 | 26.24 | 25.50 | 26.18 | 00:00:00 | | 2003-06-05 | 8,030,000 | 26.10 | 26.64 | 26.00 | 26.53 | 00:00:00 | | 2003-06-06 | 8,044,500 | 26.95 | 27.16 | 26.17 | 26.42 | 00:00:00 | | 2003-06-09 | 10,868,800 | 26.80 | 27.35 | 25.56 | 25.80 | 00:00:00 | | 2003-06-10 | 10,496,800 | 25.57 | 25.99 | 25.40 | 25.74 | 00:00:00 | | 2003-06-11 | 7,654,700 | 25.62 | 25.89 | 25.47 | 25.83 | 00:00:00 | | 2003-06-12 | 6,605,800 | 26.00 | 26.10 | 25.50 | 26.02 | 00:00:00 | | 2003-06-13 | 8,236,300 | 25.65 | 25.75 | 25.19 | 25.32 | 00:00:00 | | 2003-06-16 | 7,685,400 | 25.52 | 25.97 | 25.36 | 25.85 | 00:00:00 | | 2003-06-17 | 8,804,200 | 25.47 | 25.80 | 25.30 | 25.55 | 00:00:00 | | 2003-06-18 | 7,608,600 | 25.62 | 26.07 | 25.41 | 25.66 | 00:00:00 | | 2003-06-19 | 6,368,700 | 25.72 | 25.82 | 25.33 | 25.61 | 00:00:00 | | 2003-06-20 | 15,335,400 | 25.85 | 26.18 | 25.75 | 26.10 | 00:00:00 | | 2003-06-23 | 9,083,900 | 26.08 | 26.30 | 25.90 | 26.03 | 00:00:00 | | 2003-06-24 | 10,913,700 | 26.05 | 26.70 | 26.03 | 26.40 | 00:00:00 | | 2003-06-25 | 8,691,400 | 26.40 | 26.61 | 25.70 | 25.80 | 00:00:00 | | 2003-06-26 | 6,233,400 | 25.85 | 26.08 | 25.55 | 26.03 | 00:00:00 | | 2003-06-27 | 6,534,000 | 25.80 | 25.89 | 25.36 | 25.44 | 00:00:00 | | 2003-06-30 | 8,536,300 | 25.54 | 25.82 | 25.46 | 25.55 | 00:00:00 | | 2003-07-01 | 10,356,900 | 25.55 | 26.09 | 25.48 | 26.03 | 00:00:00 | | 2003-07-02 | 8,058,900 | 26.25 | 26.63 | 26.02 | 26.60 | 00:00:00 | | 2003-07-03 | 4,891,600 | 26.55 | 26.81 | 26.14 | 26.23 | 00:00:00 | | 2003-07-07 | 8,923,500 | 26.24 | 26.88 | 26.10 | 26.35 | 00:00:00 | | 2003-07-08 | 6,965,700 | 25.75 | 26.28 | 25.75 | 26.11 | 00:00:00 | | 2003-07-09 | 7,741,600 | 26.13 | 26.30 | 25.57 | 25.76 | 00:00:00 | | 2003-07-10 | 8,079,900 | 25.55 | 25.58 | 24.82 | 24.98 | 00:00:00 | | 2003-07-11 | 6,116,600 | 24.90 | 25.49 | 24.90 | 25.41 | 00:00:00 | | 2003-07-14 | 6,119,500 | 25.55 | 25.74 | 25.07 | 25.17 | 00:00:00 | | 2003-07-15 | 8,853,000 | 25.25 | 25.77 | 24.52 | 24.80 | 00:00:00 | | 2003-07-16 | 10,098,800 | 24.65 | 24.65 | 23.86 | 24.12 | 00:00:00 | | 2003-07-17 | 12,301,200 | 23.95 | 23.97 | 23.05 | 23.46 | 00:00:00 | | 2003-07-18 | 9,017,100 | 23.80 | 24.18 | 23.56 | 24.18 | 00:00:00 | | 2003-07-21 | 11,640,100 | 24.13 | 24.24 | 23.02 | 23.13 | 00:00:00 | | 2003-07-22 | 11,190,700 | 23.45 | 23.95 | 23.36 | 23.77 | 00:00:00 | | 2003-07-23 | 11,700,000 | 24.05 | 24.36 | 23.60 | 23.97 | 00:00:00 | | 2003-07-24 | 14,180,100 | 24.25 | 24.27 | 22.95 | 23.30 | 00:00:00 | | 2003-07-25 | 10,566,600 | 23.35 | 23.69 | 22.47 | 23.54 | 00:00:00 | | 2003-07-28 | 7,426,200 | 23.95 | 24.06 | 23.52 | 23.95 | 00:00:00 | | 2003-07-29 | 8,617,000 | 24.20 | 24.20 | 23.40 | 23.57 | 00:00:00 | | 2003-07-30 | 8,322,300 | 23.88 | 24.00 | 23.63 | 23.63 | 00:00:00 | | 2003-07-31 | 9,584,000 | 23.97 | 24.00 | 23.28 | 23.36 | 00:00:00 | | 2003-08-01 | 7,861,800 | 23.60 | 23.64 | 23.05 | 23.40 | 00:00:00 | | 2003-08-04 | 8,242,700 | 23.60 | 24.00 | 23.37 | 23.85 | 00:00:00 | | 2003-08-05 | 8,883,300 | 23.86 | 23.87 | 23.20 | 23.23 | 00:00:00 | | 2003-08-06 | 8,230,500 | 23.23 | 23.69 | 23.11 | 23.45 | 00:00:00 | | 2003-08-07 | 6,080,400 | 23.30 | 23.53 | 23.22 | 23.38 | 00:00:00 | | 2003-08-08 | 6,290,500 | 23.38 | 23.52 | 23.25 | 23.40 | 00:00:00 | | 2003-08-11 | 3,833,200 | 23.49 | 23.60 | 23.27 | 23.52 | 00:00:00 | | 2003-08-12 | 8,827,700 | 23.58 | 23.64 | 23.08 | 23.60 | 00:00:00 | | 2003-08-13 | 8,716,700 | 23.70 | 23.71 | 23.00 | 23.10 | 00:00:00 | | 2003-08-14 | 7,604,600 | 23.20 | 23.22 | 22.96 | 23.08 | 00:00:00 | | 2003-08-15 | 4,354,500 | 23.20 | 23.23 | 22.91 | 23.23 | 00:00:00 | | 2003-08-18 | 6,506,300 | 23.26 | 23.58 | 23.20 | 23.53 | 00:00:00 | | 2003-08-19 | 6,736,000 | 23.55 | 23.73 | 23.36 | 23.66 | 00:00:00 | | 2003-08-20 | 6,891,600 | 23.66 | 23.99 | 23.61 | 23.74 | 00:00:00 | | 2003-08-21 | 10,694,400 | 24.00 | 24.31 | 23.67 | 23.77 | 00:00:00 | | 2003-08-22 | 10,188,500 | 23.77 | 23.81 | 23.07 | 23.15 | 00:00:00 | | 2003-08-25 | 7,504,900 | 23.07 | 23.17 | 22.74 | 22.88 | 00:00:00 | | 2003-08-26 | 7,217,400 | 22.82 | 23.14 | 22.50 | 23.10 | 00:00:00 | | 2003-08-27 | 6,668,600 | 22.95 | 23.90 | 22.65 | 22.70 | 00:00:00 | | 2003-08-28 | 8,391,600 | 22.70 | 22.85 | 22.46 | 22.80 | 00:00:00 | | 2003-08-29 | 10,599,800 | 22.68 | 22.79 | 22.29 | 22.46 | 00:00:00 | | 2003-09-02 | 11,352,200 | 22.44 | 22.62 | 22.34 | 22.49 | 00:00:00 | | 2003-09-03 | 12,113,400 | 22.48 | 23.20 | 22.47 | 22.95 | 00:00:00 | | 2003-09-04 | 8,363,600 | 23.05 | 23.34 | 22.91 | 23.12 | 00:00:00 | | 2003-09-05 | 7,320,800 | 23.12 | 23.22 | 22.95 | 23.00 | 00:00:00 | | 2003-09-08 | 5,133,100 | 23.05 | 23.28 | 23.00 | 23.13 | 00:00:00 | | 2003-09-09 | 6,533,500 | 23.08 | 23.27 | 22.86 | 22.92 | 00:00:00 | | 2003-09-10 | 10,122,500 | 23.00 | 23.48 | 22.92 | 23.30 | 00:00:00 | | 2003-09-11 | 10,257,300 | 23.47 | 23.62 | 23.22 | 23.29 | 00:00:00 | | 2003-09-12 | 6,634,700 | 23.34 | 23.52 | 23.08 | 23.43 | 00:00:00 | | 2003-09-15 | 8,961,200 | 23.40 | 23.49 | 23.01 | 23.06 | 00:00:00 | | 2003-09-16 | 8,128,300 | 23.03 | 23.43 | 22.98 | 23.41 | 00:00:00 | | 2003-09-17 | 6,761,100 | 23.40 | 23.52 | 23.25 | 23.49 | 00:00:00 | | 2003-09-18 | 13,020,900 | 23.75 | 24.06 | 23.64 | 24.04 | 00:00:00 | | 2003-09-19 | 10,458,900 | 24.04 | 24.04 | 23.58 | 23.86 | 00:00:00 | | 2003-09-22 | 6,987,800 | 23.82 | 23.82 | 23.18 | 23.40 | 00:00:00 | | 2003-09-23 | 19,729,700 | 23.20 | 23.93 | 22.20 | 22.52 | 00:00:00 | | 2003-09-24 | 15,886,400 | 22.52 | 22.73 | 21.80 | 21.91 | 00:00:00 | | 2003-09-25 | 10,690,400 | 21.91 | 22.29 | 21.70 | 22.04 | 00:00:00 | | 2003-09-26 | 12,563,100 | 22.02 | 22.21 | 21.80 | 21.82 | 00:00:00 | | 2003-09-29 | 10,308,100 | 21.92 | 22.08 | 21.65 | 21.98 | 00:00:00 | | 2003-09-30 | 11,334,100 | 21.83 | 22.25 | 21.75 | 22.25 | 00:00:00 | | 2003-10-01 | 12,576,500 | 22.37 | 22.60 | 22.05 | 22.60 | 00:00:00 | | 2003-10-02 | 9,672,200 | 22.40 | 22.58 | 22.15 | 22.50 | 00:00:00 | | 2003-10-03 | 12,483,200 | 22.88 | 22.97 | 22.53 | 22.61 | 00:00:00 | | 2003-10-06 | 8,163,100 | 22.55 | 22.79 | 22.47 | 22.77 | 00:00:00 | | 2003-10-07 | 8,378,100 | 22.55 | 22.95 | 22.55 | 22.91 | 00:00:00 | | 2003-10-08 | 8,684,600 | 22.45 | 22.51 | 22.08 | 22.16 | 00:00:00 | | 2003-10-09 | 12,004,700 | 22.33 | 22.34 | 21.89 | 22.04 | 00:00:00 | | 2003-10-10 | 10,299,800 | 22.00 | 22.15 | 21.68 | 21.95 | 00:00:00 | | 2003-10-13 | 8,596,800 | 21.99 | 22.14 | 21.51 | 21.70 | 00:00:00 | | 2003-10-14 | 12,054,600 | 21.69 | 21.70 | 21.25 | 21.40 | 00:00:00 | | 2003-10-15 | 11,030,500 | 21.45 | 21.69 | 21.16 | 21.63 | 00:00:00 | | 2003-10-16 | 11,586,500 | 21.75 | 22.15 | 21.44 | 21.97 | 00:00:00 | | 2003-10-17 | 12,361,700 | 22.10 | 22.20 | 21.86 | 22.00 | 00:00:00 | | 2003-10-20 | 9,290,500 | 22.05 | 22.40 | 21.81 | 22.40 | 00:00:00 | | 2003-10-21 | 22,235,600 | 21.65 | 22.12 | 21.45 | 22.00 | 00:00:00 | | 2003-10-22 | 13,818,400 | 21.62 | 22.31 | 21.62 | 22.10 | 00:00:00 | | 2003-10-23 | 13,658,000 | 22.00 | 22.48 | 21.93 | 22.34 | 00:00:00 | | 2003-10-24 | 15,747,600 | 22.25 | 22.97 | 22.10 | 22.94 | 00:00:00 | | 2003-10-27 | 22,233,900 | 22.94 | 23.82 | 22.94 | 23.48 | 00:00:00 | | 2003-10-28 | 18,784,000 | 23.27 | 23.64 | 23.27 | 23.59 | 00:00:00 | | 2003-10-29 | 13,936,200 | 23.59 | 23.76 | 23.40 | 23.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
