|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 5,791,900 | 48.56 | 49.00 | 46.63 | 47.00 | 00:00:00 | | 2000-01-04 | 7,173,600 | 47.06 | 47.75 | 43.50 | 44.25 | 00:00:00 | | 2000-01-05 | 9,090,000 | 45.00 | 45.25 | 44.44 | 44.94 | 00:00:00 | | 2000-01-06 | 7,153,600 | 44.56 | 45.00 | 43.13 | 43.75 | 00:00:00 | | 2000-01-07 | 5,885,600 | 44.56 | 44.75 | 43.38 | 44.13 | 00:00:00 | | 2000-01-10 | 7,118,700 | 44.75 | 45.00 | 44.25 | 44.75 | 00:00:00 | | 2000-01-11 | 6,472,800 | 44.69 | 44.94 | 43.81 | 44.13 | 00:00:00 | | 2000-01-12 | 8,920,000 | 43.50 | 43.56 | 41.50 | 41.81 | 00:00:00 | | 2000-01-13 | 8,250,000 | 42.38 | 42.94 | 40.75 | 40.81 | 00:00:00 | | 2000-01-14 | 9,888,300 | 41.25 | 42.00 | 40.00 | 42.00 | 00:00:00 | | 2000-01-18 | 9,824,500 | 42.13 | 43.06 | 40.88 | 41.13 | 00:00:00 | | 2000-01-19 | 10,212,300 | 41.00 | 41.00 | 40.00 | 40.56 | 00:00:00 | | 2000-01-20 | 10,080,400 | 40.81 | 41.56 | 40.06 | 41.00 | 00:00:00 | | 2000-01-21 | 15,950,400 | 42.88 | 43.38 | 42.00 | 43.00 | 00:00:00 | | 2000-01-24 | 9,980,400 | 43.44 | 43.50 | 40.94 | 42.00 | 00:00:00 | | 2000-01-25 | 15,943,100 | 41.00 | 41.13 | 38.56 | 40.00 | 00:00:00 | | 2000-01-26 | 7,662,100 | 40.50 | 40.50 | 39.69 | 40.00 | 00:00:00 | | 2000-01-27 | 6,920,100 | 40.06 | 40.31 | 39.00 | 39.00 | 00:00:00 | | 2000-01-28 | 8,650,600 | 39.31 | 40.44 | 39.00 | 39.25 | 00:00:00 | | 2000-01-31 | 11,255,300 | 39.50 | 43.50 | 39.06 | 42.88 | 00:00:00 | | 2000-02-01 | 8,949,600 | 43.00 | 43.00 | 41.75 | 42.38 | 00:00:00 | | 2000-02-02 | 6,675,100 | 43.00 | 43.13 | 42.50 | 42.50 | 00:00:00 | | 2000-02-03 | 7,703,800 | 43.00 | 43.19 | 41.31 | 42.00 | 00:00:00 | | 2000-02-04 | 6,773,000 | 42.00 | 42.38 | 41.56 | 42.00 | 00:00:00 | | 2000-02-07 | 5,804,500 | 41.38 | 42.31 | 41.06 | 41.88 | 00:00:00 | | 2000-02-08 | 5,669,800 | 42.50 | 43.00 | 42.00 | 42.06 | 00:00:00 | | 2000-02-09 | 6,809,500 | 42.31 | 42.81 | 42.00 | 42.63 | 00:00:00 | | 2000-02-10 | 5,151,200 | 42.38 | 42.44 | 41.94 | 42.13 | 00:00:00 | | 2000-02-11 | 5,575,700 | 42.00 | 42.06 | 39.75 | 40.44 | 00:00:00 | | 2000-02-14 | 8,459,100 | 39.50 | 41.50 | 39.44 | 40.88 | 00:00:00 | | 2000-02-15 | 8,191,900 | 40.00 | 41.00 | 39.56 | 40.69 | 00:00:00 | | 2000-02-16 | 8,475,100 | 40.38 | 40.69 | 38.75 | 39.06 | 00:00:00 | | 2000-02-17 | 9,273,600 | 38.94 | 40.00 | 38.00 | 40.00 | 00:00:00 | | 2000-02-18 | 13,922,400 | 38.06 | 38.25 | 36.00 | 38.25 | 00:00:00 | | 2000-02-22 | 14,056,000 | 37.25 | 37.31 | 35.56 | 36.50 | 00:00:00 | | 2000-02-23 | 12,876,300 | 36.00 | 36.50 | 34.81 | 35.75 | 00:00:00 | | 2000-02-24 | 12,888,000 | 35.44 | 35.88 | 34.81 | 35.50 | 00:00:00 | | 2000-02-25 | 11,357,400 | 36.00 | 36.69 | 34.94 | 35.44 | 00:00:00 | | 2000-02-28 | 11,264,900 | 35.75 | 37.50 | 35.75 | 37.00 | 00:00:00 | | 2000-02-29 | 8,579,000 | 37.19 | 38.13 | 37.13 | 37.75 | 00:00:00 | | 2000-03-01 | 15,273,600 | 40.06 | 42.00 | 39.75 | 42.00 | 00:00:00 | | 2000-03-02 | 14,977,200 | 43.00 | 46.00 | 42.81 | 45.25 | 00:00:00 | | 2000-03-03 | 8,890,700 | 45.50 | 46.00 | 44.19 | 45.56 | 00:00:00 | | 2000-03-06 | 6,434,200 | 44.56 | 44.56 | 42.75 | 43.38 | 00:00:00 | | 2000-03-07 | 6,848,900 | 43.56 | 44.50 | 41.88 | 41.88 | 00:00:00 | | 2000-03-08 | 6,801,600 | 41.88 | 42.06 | 41.38 | 41.63 | 00:00:00 | | 2000-03-09 | 5,970,700 | 41.38 | 41.63 | 40.63 | 41.56 | 00:00:00 | | 2000-03-10 | 7,409,900 | 41.56 | 42.50 | 41.44 | 42.00 | 00:00:00 | | 2000-03-13 | 6,477,800 | 41.25 | 44.00 | 41.06 | 43.69 | 00:00:00 | | 2000-03-14 | 6,635,300 | 43.75 | 43.75 | 42.00 | 42.13 | 00:00:00 | | 2000-03-15 | 7,035,600 | 42.63 | 43.00 | 42.31 | 42.50 | 00:00:00 | | 2000-03-16 | 9,511,100 | 43.94 | 45.50 | 42.94 | 45.13 | 00:00:00 | | 2000-03-17 | 9,068,200 | 45.38 | 46.81 | 45.13 | 45.75 | 00:00:00 | | 2000-03-20 | 4,634,400 | 45.13 | 45.75 | 44.19 | 44.44 | 00:00:00 | | 2000-03-21 | 4,397,500 | 44.56 | 45.38 | 43.81 | 45.25 | 00:00:00 | | 2000-03-22 | 5,046,800 | 44.38 | 44.94 | 43.00 | 43.31 | 00:00:00 | | 2000-03-23 | 5,530,300 | 42.44 | 44.00 | 42.38 | 43.56 | 00:00:00 | | 2000-03-24 | 5,129,800 | 43.06 | 43.69 | 42.56 | 43.00 | 00:00:00 | | 2000-03-27 | 5,878,800 | 43.13 | 43.63 | 42.44 | 43.19 | 00:00:00 | | 2000-03-28 | 6,264,600 | 42.69 | 43.38 | 42.44 | 42.50 | 00:00:00 | | 2000-03-29 | 6,818,400 | 42.94 | 43.88 | 41.94 | 42.25 | 00:00:00 | | 2000-03-30 | 8,871,800 | 43.00 | 43.38 | 41.56 | 41.63 | 00:00:00 | | 2000-03-31 | 7,637,900 | 42.50 | 43.00 | 42.00 | 42.13 | 00:00:00 | | 2000-04-03 | 7,712,000 | 42.50 | 44.88 | 42.44 | 44.75 | 00:00:00 | | 2000-04-04 | 10,787,700 | 45.00 | 47.19 | 44.75 | 46.00 | 00:00:00 | | 2000-04-05 | 8,541,900 | 46.00 | 47.13 | 45.88 | 46.31 | 00:00:00 | | 2000-04-06 | 5,801,500 | 46.06 | 47.31 | 46.00 | 46.61 | 00:00:00 | | 2000-04-07 | 5,166,700 | 47.00 | 47.19 | 45.31 | 46.38 | 00:00:00 | | 2000-04-10 | 4,222,800 | 46.00 | 46.44 | 45.56 | 46.25 | 00:00:00 | | 2000-04-11 | 6,522,900 | 46.31 | 48.25 | 46.06 | 47.25 | 00:00:00 | | 2000-04-12 | 7,787,600 | 47.94 | 49.00 | 47.00 | 47.00 | 00:00:00 | | 2000-04-13 | 5,746,000 | 47.31 | 47.31 | 46.00 | 47.00 | 00:00:00 | | 2000-04-14 | 7,487,000 | 45.63 | 46.63 | 42.00 | 42.63 | 00:00:00 | | 2000-04-17 | 7,506,700 | 43.50 | 43.56 | 40.88 | 41.88 | 00:00:00 | | 2000-04-18 | 6,746,600 | 41.13 | 41.94 | 40.44 | 41.50 | 00:00:00 | | 2000-04-19 | 7,169,800 | 41.44 | 42.63 | 41.13 | 41.94 | 00:00:00 | | 2000-04-20 | 3,875,900 | 42.00 | 42.38 | 40.94 | 41.19 | 00:00:00 | | 2000-04-24 | 4,906,400 | 41.19 | 42.44 | 41.00 | 42.25 | 00:00:00 | | 2000-04-25 | 9,328,400 | 42.81 | 45.44 | 42.44 | 44.94 | 00:00:00 | | 2000-04-26 | 7,447,300 | 45.00 | 45.19 | 43.50 | 44.00 | 00:00:00 | | 2000-04-27 | 7,162,000 | 43.75 | 44.25 | 43.00 | 43.25 | 00:00:00 | | 2000-04-28 | 7,246,500 | 43.50 | 44.31 | 43.25 | 43.81 | 00:00:00 | | 2000-05-01 | 7,139,300 | 44.13 | 45.13 | 43.69 | 44.63 | 00:00:00 | | 2000-05-02 | 7,203,000 | 44.50 | 44.50 | 41.75 | 42.38 | 00:00:00 | | 2000-05-03 | 4,745,300 | 42.31 | 42.69 | 41.69 | 41.94 | 00:00:00 | | 2000-05-04 | 4,526,200 | 42.00 | 42.00 | 40.81 | 41.06 | 00:00:00 | | 2000-05-05 | 4,670,100 | 41.06 | 43.19 | 41.06 | 43.00 | 00:00:00 | | 2000-05-08 | 3,999,300 | 42.63 | 42.94 | 41.88 | 42.88 | 00:00:00 | | 2000-05-09 | 4,813,900 | 42.38 | 43.50 | 41.88 | 42.31 | 00:00:00 | | 2000-05-10 | 8,298,300 | 42.50 | 46.00 | 42.25 | 45.13 | 00:00:00 | | 2000-05-11 | 5,161,300 | 45.31 | 45.94 | 45.19 | 45.56 | 00:00:00 | | 2000-05-12 | 3,479,800 | 44.69 | 45.00 | 44.19 | 44.84 | 00:00:00 | | 2000-05-15 | 4,819,000 | 44.38 | 46.75 | 44.00 | 46.00 | 00:00:00 | | 2000-05-16 | 4,458,800 | 46.50 | 46.94 | 45.31 | 45.69 | 00:00:00 | | 2000-05-17 | 3,362,500 | 45.19 | 45.44 | 44.81 | 45.31 | 00:00:00 | | 2000-05-18 | 3,673,600 | 45.06 | 45.56 | 43.94 | 44.25 | 00:00:00 | | 2000-05-19 | 5,748,300 | 42.88 | 43.69 | 42.38 | 42.69 | 00:00:00 | | 2000-05-22 | 4,492,800 | 43.63 | 43.63 | 41.75 | 42.50 | 00:00:00 | | 2000-05-23 | 4,506,800 | 42.25 | 42.44 | 41.75 | 41.81 | 00:00:00 | | 2000-05-24 | 4,963,900 | 42.06 | 43.31 | 42.06 | 43.13 | 00:00:00 | | 2000-05-25 | 4,467,500 | 42.50 | 43.19 | 41.56 | 42.06 | 00:00:00 | | 2000-05-26 | 3,364,600 | 42.06 | 43.06 | 42.06 | 42.63 | 00:00:00 | | 2000-05-30 | 4,185,900 | 43.25 | 44.25 | 42.75 | 44.25 | 00:00:00 | | 2000-05-31 | 4,418,000 | 44.00 | 44.31 | 43.25 | 43.69 | 00:00:00 | | 2000-06-01 | 4,145,300 | 44.13 | 44.88 | 44.00 | 44.00 | 00:00:00 | | 2000-06-02 | 5,281,100 | 45.00 | 45.44 | 44.75 | 45.00 | 00:00:00 | | 2000-06-05 | 3,314,100 | 45.31 | 45.31 | 44.31 | 44.31 | 00:00:00 | | 2000-06-06 | 5,289,900 | 44.69 | 46.38 | 44.63 | 45.31 | 00:00:00 | | 2000-06-07 | 4,645,500 | 45.25 | 46.75 | 45.06 | 46.38 | 00:00:00 | | 2000-06-08 | 4,517,900 | 46.38 | 47.31 | 46.31 | 47.00 | 00:00:00 | | 2000-06-09 | 5,086,400 | 47.25 | 48.13 | 47.13 | 48.13 | 00:00:00 | | 2000-06-12 | 3,894,000 | 47.38 | 47.69 | 46.63 | 46.81 | 00:00:00 | | 2000-06-13 | 4,192,000 | 46.50 | 48.06 | 46.50 | 48.00 | 00:00:00 | | 2000-06-14 | 8,273,000 | 48.88 | 50.31 | 48.56 | 50.00 | 00:00:00 | | 2000-06-15 | 6,229,700 | 49.38 | 49.94 | 48.13 | 48.69 | 00:00:00 | | 2000-06-16 | 8,192,900 | 48.63 | 48.88 | 47.19 | 47.25 | 00:00:00 | | 2000-06-19 | 5,087,700 | 47.25 | 48.69 | 47.25 | 47.50 | 00:00:00 | | 2000-06-20 | 3,829,000 | 47.88 | 47.94 | 47.00 | 47.19 | 00:00:00 | | 2000-06-21 | 4,606,800 | 47.25 | 48.81 | 47.13 | 48.13 | 00:00:00 | | 2000-06-22 | 4,331,000 | 48.00 | 49.13 | 47.88 | 49.13 | 00:00:00 | | 2000-06-23 | 2,769,500 | 48.75 | 49.13 | 48.25 | 48.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
