|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 13,936,200 | 23.59 | 23.76 | 23.40 | 23.69 | 00:00:00 | | 2003-10-30 | 13,714,800 | 23.85 | 23.86 | 23.38 | 23.48 | 00:00:00 | | 2003-10-31 | 14,688,900 | 23.86 | 24.00 | 23.56 | 23.98 | 00:00:00 | | 2003-11-03 | 13,147,600 | 23.98 | 24.25 | 23.92 | 24.07 | 00:00:00 | | 2003-11-04 | 10,934,600 | 24.15 | 24.18 | 23.84 | 23.88 | 00:00:00 | | 2003-11-05 | 11,277,200 | 23.68 | 23.80 | 23.38 | 23.60 | 00:00:00 | | 2003-11-06 | 12,959,100 | 23.40 | 23.41 | 22.90 | 23.14 | 00:00:00 | | 2003-11-07 | 12,015,300 | 23.09 | 23.21 | 22.96 | 22.96 | 00:00:00 | | 2003-11-10 | 10,291,500 | 22.96 | 23.65 | 22.86 | 23.50 | 00:00:00 | | 2003-11-11 | 10,059,200 | 23.51 | 23.61 | 23.31 | 23.54 | 00:00:00 | | 2003-11-12 | 7,362,600 | 23.42 | 23.64 | 23.31 | 23.55 | 00:00:00 | | 2003-11-13 | 8,658,400 | 23.55 | 23.55 | 23.09 | 23.30 | 00:00:00 | | 2003-11-14 | 10,882,600 | 23.21 | 23.76 | 23.21 | 23.61 | 00:00:00 | | 2003-11-17 | 8,663,600 | 23.61 | 23.86 | 23.18 | 23.39 | 00:00:00 | | 2003-11-18 | 6,863,200 | 23.60 | 23.61 | 23.09 | 23.11 | 00:00:00 | | 2003-11-19 | 8,246,200 | 23.28 | 23.28 | 22.88 | 23.02 | 00:00:00 | | 2003-11-20 | 8,511,300 | 22.85 | 23.09 | 22.83 | 22.93 | 00:00:00 | | 2003-11-21 | 9,099,800 | 23.10 | 23.23 | 22.90 | 23.03 | 00:00:00 | | 2003-11-24 | 9,117,000 | 23.07 | 23.48 | 22.99 | 23.06 | 00:00:00 | | 2003-11-25 | 10,488,000 | 23.02 | 23.48 | 22.95 | 23.46 | 00:00:00 | | 2003-11-26 | 5,902,700 | 23.47 | 23.50 | 23.21 | 23.39 | 00:00:00 | | 2003-11-28 | 3,503,100 | 23.39 | 23.39 | 23.05 | 23.28 | 00:00:00 | | 2003-12-01 | 8,900,300 | 23.30 | 23.31 | 23.10 | 23.20 | 00:00:00 | | 2003-12-02 | 11,459,000 | 23.00 | 23.26 | 22.95 | 23.18 | 00:00:00 | | 2003-12-03 | 8,175,900 | 23.18 | 23.29 | 23.00 | 23.15 | 00:00:00 | | 2003-12-04 | 14,247,400 | 23.05 | 24.07 | 23.01 | 24.02 | 00:00:00 | | 2003-12-05 | 11,450,600 | 24.05 | 24.55 | 23.93 | 24.39 | 00:00:00 | | 2003-12-08 | 7,914,700 | 24.31 | 24.35 | 23.78 | 24.17 | 00:00:00 | | 2003-12-09 | 7,644,200 | 24.12 | 24.19 | 23.94 | 23.97 | 00:00:00 | | 2003-12-10 | 12,295,400 | 23.96 | 24.67 | 23.82 | 24.61 | 00:00:00 | | 2003-12-11 | 11,706,700 | 24.61 | 25.01 | 24.41 | 24.80 | 00:00:00 | | 2003-12-12 | 10,980,500 | 24.80 | 24.85 | 24.35 | 24.56 | 00:00:00 | | 2003-12-15 | 11,507,500 | 24.70 | 24.98 | 24.51 | 24.87 | 00:00:00 | | 2003-12-16 | 12,047,600 | 24.95 | 25.34 | 24.61 | 24.78 | 00:00:00 | | 2003-12-17 | 8,881,300 | 24.88 | 25.10 | 24.81 | 25.07 | 00:00:00 | | 2003-12-18 | 8,648,000 | 25.12 | 25.34 | 25.06 | 25.31 | 00:00:00 | | 2003-12-19 | 14,070,800 | 25.40 | 25.59 | 25.04 | 25.24 | 00:00:00 | | 2003-12-22 | 7,738,200 | 25.20 | 25.45 | 25.03 | 25.45 | 00:00:00 | | 2003-12-23 | 6,951,500 | 25.20 | 25.63 | 25.19 | 25.32 | 00:00:00 | | 2003-12-24 | 2,460,800 | 25.30 | 25.37 | 25.11 | 25.12 | 00:00:00 | | 2003-12-26 | 1,749,000 | 25.10 | 25.24 | 25.10 | 25.21 | 00:00:00 | | 2003-12-29 | 8,372,300 | 25.22 | 25.95 | 25.20 | 25.89 | 00:00:00 | | 2003-12-30 | 6,822,100 | 25.95 | 26.10 | 25.90 | 26.06 | 00:00:00 | | 2003-12-31 | 6,684,100 | 26.03 | 26.15 | 25.90 | 26.07 | 00:00:00 | | 2004-01-02 | 8,290,800 | 26.07 | 26.44 | 25.94 | 26.14 | 00:00:00 | | 2004-01-05 | 13,796,400 | 26.45 | 27.07 | 26.41 | 27.05 | 00:00:00 | | 2004-01-06 | 10,829,000 | 27.00 | 27.20 | 26.86 | 27.12 | 00:00:00 | | 2004-01-07 | 14,449,400 | 27.12 | 27.12 | 26.76 | 27.10 | 00:00:00 | | 2004-01-08 | 11,529,800 | 27.20 | 27.73 | 27.07 | 27.59 | 00:00:00 | | 2004-01-09 | 18,343,200 | 26.62 | 27.49 | 26.10 | 26.20 | 00:00:00 | | 2004-01-12 | 13,126,400 | 25.90 | 26.89 | 25.89 | 26.83 | 00:00:00 | | 2004-01-13 | 9,359,900 | 26.82 | 27.01 | 26.12 | 26.45 | 00:00:00 | | 2004-01-14 | 9,465,300 | 26.45 | 26.70 | 26.31 | 26.68 | 00:00:00 | | 2004-01-15 | 7,953,400 | 26.68 | 26.99 | 26.35 | 26.74 | 00:00:00 | | 2004-01-16 | 7,399,500 | 26.79 | 26.88 | 26.33 | 26.47 | 00:00:00 | | 2004-01-20 | 9,351,100 | 26.37 | 27.09 | 26.35 | 27.00 | 00:00:00 | | 2004-01-21 | 12,211,900 | 26.75 | 26.96 | 26.39 | 26.49 | 00:00:00 | | 2004-01-22 | 11,128,800 | 26.30 | 26.70 | 25.95 | 26.32 | 00:00:00 | | 2004-01-23 | 6,650,800 | 26.50 | 26.60 | 26.33 | 26.42 | 00:00:00 | | 2004-01-26 | 7,251,900 | 26.42 | 26.84 | 26.21 | 26.69 | 00:00:00 | | 2004-01-27 | 18,753,000 | 26.28 | 26.73 | 25.80 | 25.95 | 00:00:00 | | 2004-01-28 | 13,292,500 | 25.95 | 25.95 | 25.51 | 25.56 | 00:00:00 | | 2004-01-29 | 12,842,500 | 25.59 | 25.70 | 25.23 | 25.70 | 00:00:00 | | 2004-01-30 | 14,355,500 | 25.73 | 25.74 | 25.09 | 25.50 | 00:00:00 | | 2004-02-02 | 17,948,300 | 25.60 | 26.76 | 25.45 | 26.46 | 00:00:00 | | 2004-02-03 | 10,720,000 | 26.47 | 26.54 | 25.98 | 26.08 | 00:00:00 | | 2004-02-04 | 16,950,700 | 25.80 | 26.00 | 24.74 | 25.56 | 00:00:00 | | 2004-02-05 | 9,991,000 | 25.48 | 25.88 | 25.28 | 25.68 | 00:00:00 | | 2004-02-06 | 8,529,400 | 25.67 | 26.24 | 25.40 | 26.02 | 00:00:00 | | 2004-02-09 | 9,717,700 | 25.85 | 25.95 | 25.50 | 25.65 | 00:00:00 | | 2004-02-10 | 9,671,900 | 25.72 | 26.10 | 25.68 | 25.94 | 00:00:00 | | 2004-02-11 | 7,731,400 | 25.68 | 26.09 | 25.65 | 25.96 | 00:00:00 | | 2004-02-12 | 7,782,700 | 25.80 | 25.86 | 25.38 | 25.64 | 00:00:00 | | 2004-02-13 | 13,130,500 | 25.50 | 25.75 | 24.80 | 25.05 | 00:00:00 | | 2004-02-17 | 22,075,500 | 24.23 | 24.89 | 24.07 | 24.87 | 00:00:00 | | 2004-02-18 | 17,241,100 | 24.50 | 24.52 | 24.25 | 24.45 | 00:00:00 | | 2004-02-19 | 16,215,300 | 24.46 | 24.54 | 24.10 | 24.19 | 00:00:00 | | 2004-02-20 | 15,868,000 | 24.22 | 24.25 | 23.81 | 23.88 | 00:00:00 | | 2004-02-23 | 12,706,200 | 23.88 | 24.04 | 23.70 | 24.00 | 00:00:00 | | 2004-02-24 | 12,584,800 | 23.80 | 24.23 | 23.76 | 24.13 | 00:00:00 | | 2004-02-25 | 11,609,000 | 24.13 | 24.48 | 24.04 | 24.15 | 00:00:00 | | 2004-02-26 | 8,883,500 | 24.18 | 24.26 | 24.00 | 24.12 | 00:00:00 | | 2004-02-27 | 9,325,000 | 23.50 | 24.10 | 23.20 | 24.01 | 00:00:00 | | 2004-03-01 | 9,019,700 | 24.18 | 24.35 | 24.11 | 24.25 | 00:00:00 | | 2004-03-02 | 21,325,000 | 24.05 | 25.50 | 24.01 | 25.48 | 00:00:00 | | 2004-03-03 | 20,780,200 | 25.44 | 25.75 | 25.04 | 25.24 | 00:00:00 | | 2004-03-04 | 9,536,100 | 25.24 | 25.30 | 25.06 | 25.19 | 00:00:00 | | 2004-03-05 | 8,373,400 | 25.06 | 25.29 | 24.92 | 25.02 | 00:00:00 | | 2004-03-08 | 7,841,400 | 25.49 | 25.50 | 25.02 | 25.15 | 00:00:00 | | 2004-03-09 | 7,175,000 | 25.03 | 25.20 | 24.95 | 25.14 | 00:00:00 | | 2004-03-10 | 9,753,800 | 25.05 | 25.10 | 24.05 | 24.34 | 00:00:00 | | 2004-03-11 | 11,510,500 | 24.34 | 24.48 | 24.03 | 24.05 | 00:00:00 | | 2004-03-12 | 8,264,000 | 24.09 | 24.36 | 24.01 | 24.36 | 00:00:00 | | 2004-03-15 | 9,152,800 | 24.12 | 24.41 | 24.03 | 24.18 | 00:00:00 | | 2004-03-16 | 5,883,500 | 24.43 | 24.44 | 24.10 | 24.27 | 00:00:00 | | 2004-03-17 | 5,722,700 | 24.33 | 24.60 | 24.20 | 24.53 | 00:00:00 | | 2004-03-18 | 8,179,300 | 24.51 | 24.92 | 24.40 | 24.70 | 00:00:00 | | 2004-03-19 | 8,253,800 | 24.70 | 24.80 | 24.52 | 24.62 | 00:00:00 | | 2004-03-22 | 8,499,000 | 24.50 | 24.50 | 24.07 | 24.10 | 00:00:00 | | 2004-03-23 | 9,862,200 | 24.25 | 24.25 | 23.69 | 23.98 | 00:00:00 | | 2004-03-24 | 8,810,900 | 23.90 | 24.03 | 23.66 | 23.71 | 00:00:00 | | 2004-03-25 | 9,343,200 | 23.95 | 24.23 | 23.71 | 24.07 | 00:00:00 | | 2004-03-26 | 6,358,100 | 23.95 | 24.02 | 23.77 | 23.92 | 00:00:00 | | 2004-03-29 | 6,587,700 | 24.10 | 24.34 | 23.92 | 24.23 | 00:00:00 | | 2004-03-30 | 7,302,600 | 24.20 | 24.42 | 24.05 | 24.36 | 00:00:00 | | 2004-03-31 | 11,050,400 | 24.48 | 24.79 | 24.36 | 24.54 | 00:00:00 | | 2004-04-01 | 8,569,700 | 24.72 | 24.82 | 24.54 | 24.73 | 00:00:00 | | 2004-04-02 | 8,220,200 | 25.00 | 25.04 | 24.63 | 24.87 | 00:00:00 | | 2004-04-05 | 10,980,700 | 25.03 | 25.35 | 25.01 | 25.34 | 00:00:00 | | 2004-04-06 | 5,516,900 | 24.92 | 25.05 | 24.79 | 25.05 | 00:00:00 | | 2004-04-07 | 10,655,900 | 25.05 | 25.05 | 24.56 | 24.58 | 00:00:00 | | 2004-04-08 | 6,393,200 | 24.75 | 24.78 | 24.34 | 24.46 | 00:00:00 | | 2004-04-12 | 9,668,600 | 24.60 | 24.70 | 24.40 | 24.47 | 00:00:00 | | 2004-04-13 | 8,524,800 | 24.70 | 24.71 | 24.15 | 24.26 | 00:00:00 | | 2004-04-14 | 6,560,000 | 24.23 | 24.34 | 24.01 | 24.16 | 00:00:00 | | 2004-04-15 | 7,175,300 | 24.16 | 24.63 | 24.11 | 24.36 | 00:00:00 | | 2004-04-16 | 7,702,200 | 24.50 | 24.50 | 24.05 | 24.17 | 00:00:00 | | 2004-04-19 | 7,011,500 | 24.05 | 24.50 | 23.97 | 24.41 | 00:00:00 | | 2004-04-20 | 10,382,600 | 24.70 | 25.15 | 24.33 | 24.36 | 00:00:00 | | 2004-04-21 | 13,192,200 | 24.68 | 24.98 | 24.55 | 24.77 | 00:00:00 | | 2004-04-22 | 18,267,200 | 24.63 | 25.53 | 24.61 | 25.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
