Quantcast

AT&T Inc. Historical Stock Prices

$29.91
*  
0.23
0.76%
Get T Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading T now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    T After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 30.12 30.09 29.17 29.91 41,001,382
12/07/2018 30.22 30.88 30.01 30.14 34,446,060
12/06/2018 30.48 30.56 29.85 30.53 50,009,080
12/04/2018 31.73 32.01 30.67 30.73 44,761,940
12/03/2018 31.74 31.9 31.31 31.71 43,524,530
11/30/2018 30.71 31.43 30.68 31.24 80,460,330
11/29/2018 30.37 30.71 30.2 30.57 30,640,050
11/28/2018 30.44 30.87 30.35 30.74 32,857,930
11/27/2018 29.84 30.49 29.72 30.44 32,149,040
11/26/2018 29.65 30.15 29.64 29.95 33,335,760
11/23/2018 29.76 29.76 29.35 29.36 13,401,040
11/21/2018 29.5 30.025 29.41 29.77 30,303,120
11/20/2018 29.97 30.18 29.4 29.42 41,386,970
11/19/2018 30.34 30.695 30.21 30.35 27,769,390
11/16/2018 30.07 30.42 29.95 30.29 28,593,290
11/15/2018 30.35 30.37 29.9 30.12 38,505,970
11/14/2018 30.55 30.715 30.11 30.51 31,224,830
11/13/2018 30.85 30.9 30.28 30.33 25,210,780
11/12/2018 30.7 31.23 30.65 30.78 25,019,880
11/09/2018 30.98 31.08 30.44 30.69 39,991,630
11/08/2018 31.08 31.16 30.88 31.04 29,506,690
11/07/2018 30.99 31.13 30.69 31.1 30,818,620
11/06/2018 30.64 30.97 30.51 30.96 24,303,810
11/05/2018 30.63 30.86 30.57 30.63 26,541,190
11/02/2018 30.63 30.91 30.35 30.52 32,971,570
11/01/2018 30.99 31.05 30.38 30.49 35,226,470
10/31/2018 30.69 30.98 30.12 30.68 44,808,230
10/30/2018 29.85 30.59 29.82 30.47 49,056,750
10/29/2018 29.59 30.32 29.29 29.64 48,435,420
10/26/2018 29.89 29.93 28.85 29.09 77,623,070
10/25/2018 30.65 30.71 29.76 29.98 76,731,610
10/24/2018 31.73 31.8 30.26 30.36 118,749,700
10/23/2018 32.7 33.28 32.05 33.02 53,401,040
10/22/2018 32.91 32.96 32.59 32.67 23,086,140
10/19/2018 32.45 32.95 32.31 32.87 34,763,550
10/18/2018 32.57 32.85 32.24 32.5 30,340,820
10/17/2018 32.41 32.72 32.28 32.57 28,344,690
10/16/2018 32.37 32.465 32.15 32.39 26,482,600
10/15/2018 32.27 32.67 32.21 32.36 33,160,930
10/12/2018 32.19 32.36 31.85 32.25 42,852,810
10/11/2018 32.83 33.06 31.66 31.75 63,539,290
10/10/2018 33.63 33.99 32.84 32.85 45,493,240
10/09/2018 33.69 33.7 33.5 33.5 27,848,960
10/08/2018 34.01 34.18 33.78 34.11 27,827,930
10/05/2018 34.19 34.3 33.8622 33.99 28,664,690
10/04/2018 33.83 34.14 33.535 34.12 27,506,170
10/03/2018 34.08 34.12 33.77 33.92 26,695,960
10/02/2018 33.53 33.93 33.475 33.92 29,994,190
10/01/2018 33.66 33.75 33.39 33.49 22,437,670
09/28/2018 33.41 33.68 33.3101 33.58 22,041,620
09/27/2018 33.431 33.77 33.27 33.42 24,827,550
09/26/2018 33.83 33.91 33.34 33.35 32,627,480
09/25/2018 33.78 34.19 33.69 33.76 30,354,620
09/24/2018 34.25 34.28 33.75 33.91 35,523,400
09/21/2018 34.05 34.24 33.78 33.78 130,145,000
09/20/2018 33.49 33.53 33.15 33.44 24,765,170
09/19/2018 33.93 33.96 33.25 33.37 30,990,210
09/18/2018 33.56 33.92 33.3824 33.72 33,650,990
09/17/2018 33.6 33.81 33.4302 33.62 25,302,040
09/14/2018 33.61 33.65 33.3 33.6 32,722,990
09/13/2018 33.44 33.69 33.085 33.68 34,480,190
09/12/2018 32.84 33.65 32.84 33.42 49,448,450
09/11/2018 32.48 32.8 32.47 32.67 26,309,980
09/10/2018 32.28 32.69 32.2 32.39 26,264,430
09/07/2018 32.16 32.39 32.09 32.12 25,746,530
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for T

Research Brokers before you trade

Want to trade FX?

Smart Portfolio