T
AT&T Inc.
20:00:53
22.01 $
0.0000 (%0.00)
Previous Close: 22.44
Day Low₺21.99
Day High₺22.52
T: AT&T Inc. Historical Data
1990 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10.2482
CLOSE 10.2483
Low
LOW 8.92
High
HIGH 12.22
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1990 | 12.05 | 12.22 | 11.93 | 12.22 |
| 01/03/1990 | 12.22 | 12.22 | 11.91 | 12.01 |
| 01/04/1990 | 11.84 | 11.84 | 11.32 | 11.58 |
| 01/05/1990 | 11.56 | 11.56 | 11.11 | 11.18 |
| 01/08/1990 | 11.18 | 11.44 | 11.04 | 11.37 |
| 01/09/1990 | 11.32 | 11.32 | 11.06 | 11.11 |
| 01/10/1990 | 11.09 | 11.09 | 10.68 | 10.8 |
| 01/11/1990 | 10.8 | 10.97 | 10.8 | 10.9 |
| 01/12/1990 | 10.78 | 10.78 | 10.43 | 10.57 |
| 01/15/1990 | 10.54 | 10.54 | 10.38 | 10.4 |
| 01/16/1990 | 10.4 | 10.61 | 10.14 | 10.61 |
| 01/17/1990 | 10.61 | 10.64 | 10.26 | 10.33 |
| 01/18/1990 | 10.33 | 10.54 | 10.24 | 10.52 |
| 01/19/1990 | 10.57 | 10.71 | 10.57 | 10.57 |
| 01/22/1990 | 10.57 | 10.61 | 10.19 | 10.26 |
| 01/23/1990 | 10.26 | 10.33 | 10.07 | 10.33 |
| 01/24/1990 | 10.33 | 10.45 | 9.88 | 10.4 |
| 01/25/1990 | 10.4 | 10.43 | 10.07 | 10.07 |
| 01/26/1990 | 10.07 | 10.17 | 9.84 | 9.98 |
| 01/29/1990 | 9.98 | 10.02 | 9.84 | 9.95 |
| 01/30/1990 | 9.95 | 9.98 | 9.58 | 9.86 |
| 01/31/1990 | 9.86 | 9.98 | 9.86 | 9.98 |
| 02/01/1990 | 10 | 10.14 | 10 | 10.14 |
| 02/02/1990 | 10.14 | 10.31 | 10.05 | 10.26 |
| 02/05/1990 | 10.26 | 10.43 | 10.19 | 10.4 |
| 02/06/1990 | 10.38 | 10.38 | 10.02 | 10.12 |
| 02/07/1990 | 10.12 | 10.21 | 9.86 | 10.19 |
| 02/08/1990 | 10.19 | 10.24 | 9.74 | 9.81 |
| 02/09/1990 | 9.84 | 10.02 | 9.84 | 10 |
| 02/12/1990 | 10 | 10.05 | 9.88 | 9.91 |
| 02/13/1990 | 9.91 | 10.02 | 9.81 | 10 |
| 02/14/1990 | 10 | 10.14 | 10 | 10.05 |
| 02/15/1990 | 10.05 | 10.33 | 10.02 | 10.28 |
| 02/16/1990 | 10.28 | 10.43 | 10.19 | 10.24 |
| 02/20/1990 | 10.14 | 10.14 | 9.93 | 10 |
| 02/21/1990 | 9.98 | 9.98 | 9.81 | 9.93 |
| 02/22/1990 | 9.93 | 10.26 | 9.91 | 9.93 |
| 02/23/1990 | 9.93 | 10.07 | 9.86 | 10 |
| 02/26/1990 | 10 | 10.12 | 9.91 | 10.12 |
| 02/27/1990 | 10.17 | 10.38 | 10.17 | 10.33 |
| 02/28/1990 | 10.33 | 10.43 | 10.28 | 10.33 |
| 03/01/1990 | 10.33 | 10.64 | 10.28 | 10.57 |
| 03/02/1990 | 10.64 | 10.85 | 10.64 | 10.8 |
| 03/05/1990 | 10.8 | 10.94 | 10.68 | 10.76 |
| 03/06/1990 | 10.76 | 10.87 | 10.71 | 10.87 |
| 03/07/1990 | 10.87 | 10.92 | 10.71 | 10.76 |
| 03/08/1990 | 10.76 | 10.92 | 10.76 | 10.9 |
| 03/09/1990 | 10.87 | 10.87 | 10.64 | 10.76 |
| 03/12/1990 | 10.76 | 10.78 | 10.66 | 10.73 |
| 03/13/1990 | 10.71 | 10.71 | 10.54 | 10.64 |
| 03/14/1990 | 10.61 | 10.61 | 10.47 | 10.47 |
| 03/15/1990 | 10.47 | 10.54 | 10.45 | 10.5 |
| 03/16/1990 | 10.5 | 10.61 | 10.5 | 10.54 |
| 03/19/1990 | 10.54 | 10.64 | 10.35 | 10.57 |
| 03/20/1990 | 10.57 | 10.57 | 10.4 | 10.45 |
| 03/21/1990 | 10.45 | 10.52 | 10.35 | 10.38 |
| 03/22/1990 | 10.35 | 10.35 | 10.19 | 10.31 |
| 03/23/1990 | 10.31 | 10.45 | 10.26 | 10.38 |
| 03/26/1990 | 10.38 | 10.54 | 10.31 | 10.31 |
| 03/27/1990 | 10.31 | 10.54 | 10.31 | 10.52 |
| 03/28/1990 | 10.52 | 10.64 | 10.5 | 10.64 |
| 03/29/1990 | 10.64 | 10.71 | 10.5 | 10.71 |
| 03/30/1990 | 10.71 | 10.78 | 10.47 | 10.66 |
| 04/02/1990 | 10.66 | 10.76 | 10.57 | 10.71 |
| 04/03/1990 | 10.71 | 11.02 | 10.68 | 10.92 |
| 04/04/1990 | 10.78 | 10.78 | 10.59 | 10.61 |
| 04/05/1990 | 10.61 | 10.73 | 10.59 | 10.73 |
| 04/06/1990 | 10.73 | 10.8 | 10.64 | 10.78 |
| 04/09/1990 | 10.78 | 10.87 | 10.76 | 10.87 |
| 04/10/1990 | 10.87 | 10.97 | 10.83 | 10.97 |
| 04/11/1990 | 10.97 | 11.02 | 10.87 | 10.97 |
| 04/12/1990 | 10.97 | 11.11 | 10.94 | 11.09 |
| 04/16/1990 | 11.09 | 11.23 | 11.04 | 11.11 |
| 04/17/1990 | 11.06 | 11.06 | 10.94 | 10.97 |
| 04/18/1990 | 10.97 | 11.02 | 10.68 | 10.73 |
| 04/19/1990 | 10.73 | 10.76 | 10.57 | 10.57 |
| 04/20/1990 | 10.54 | 10.54 | 10.28 | 10.38 |
| 04/23/1990 | 10.38 | 10.4 | 10.21 | 10.26 |
| 04/24/1990 | 10.26 | 10.35 | 10.05 | 10.19 |
| 04/25/1990 | 10.19 | 10.33 | 10.19 | 10.31 |
| 04/26/1990 | 10.31 | 10.43 | 10.21 | 10.21 |
| 04/27/1990 | 10.21 | 10.26 | 10.12 | 10.14 |
| 04/30/1990 | 10.14 | 10.33 | 10.14 | 10.31 |
| 05/01/1990 | 10.31 | 10.43 | 10.24 | 10.24 |
| 05/02/1990 | 10.24 | 10.28 | 10.19 | 10.24 |
| 05/03/1990 | 10.24 | 10.26 | 10.17 | 10.21 |
| 05/04/1990 | 10.21 | 10.28 | 10.14 | 10.21 |
| 05/07/1990 | 10.21 | 10.28 | 10.19 | 10.21 |
| 05/08/1990 | 10.21 | 10.45 | 10.19 | 10.43 |
| 05/09/1990 | 10.43 | 10.59 | 10.38 | 10.59 |
| 05/10/1990 | 10.59 | 10.59 | 10.5 | 10.5 |
| 05/11/1990 | 10.61 | 10.78 | 10.61 | 10.73 |
| 05/14/1990 | 10.76 | 11.11 | 10.76 | 10.9 |
| 05/15/1990 | 10.9 | 11.04 | 10.8 | 10.85 |
| 05/16/1990 | 10.83 | 10.83 | 10.66 | 10.78 |
| 05/17/1990 | 10.78 | 10.99 | 10.73 | 10.73 |
| 05/18/1990 | 10.73 | 10.73 | 10.64 | 10.73 |
| 05/21/1990 | 10.73 | 10.94 | 10.66 | 10.9 |
| 05/22/1990 | 10.9 | 10.99 | 10.66 | 10.73 |
| 05/23/1990 | 10.73 | 10.78 | 10.66 | 10.78 |
| 05/24/1990 | 10.78 | 10.85 | 10.68 | 10.68 |
| 05/25/1990 | 10.68 | 10.73 | 10.61 | 10.66 |
| 05/29/1990 | 10.66 | 10.83 | 10.66 | 10.83 |
| 05/30/1990 | 10.83 | 11.02 | 10.8 | 10.97 |
| 05/31/1990 | 10.97 | 11.02 | 10.87 | 11.02 |
| 06/01/1990 | 11.02 | 11.09 | 10.97 | 11.02 |
| 06/04/1990 | 11.02 | 11.06 | 10.9 | 10.99 |
| 06/05/1990 | 10.99 | 11.11 | 10.9 | 10.9 |
| 06/06/1990 | 10.9 | 10.97 | 10.85 | 10.87 |
| 06/07/1990 | 10.87 | 10.9 | 10.64 | 10.71 |
| 06/08/1990 | 10.71 | 10.71 | 10.57 | 10.66 |
| 06/11/1990 | 10.66 | 10.85 | 10.64 | 10.85 |
| 06/12/1990 | 10.85 | 10.92 | 10.76 | 10.85 |
| 06/13/1990 | 10.85 | 10.87 | 10.71 | 10.76 |
| 06/14/1990 | 10.71 | 10.71 | 10.43 | 10.47 |
| 06/15/1990 | 10.43 | 10.43 | 10.17 | 10.33 |
| 06/18/1990 | 10.33 | 10.35 | 10.26 | 10.31 |
| 06/19/1990 | 10.31 | 10.43 | 10.26 | 10.4 |
| 06/20/1990 | 10.4 | 10.45 | 10.24 | 10.4 |
| 06/21/1990 | 10.4 | 10.45 | 10.28 | 10.33 |
| 06/22/1990 | 10.33 | 10.38 | 10.14 | 10.14 |
| 06/25/1990 | 10.14 | 10.17 | 10 | 10 |
| 06/26/1990 | 10 | 10.17 | 9.98 | 9.98 |
| 06/27/1990 | 9.98 | 10.19 | 9.93 | 10.19 |
| 06/28/1990 | 10.21 | 10.28 | 10.21 | 10.28 |
| 06/29/1990 | 10.28 | 10.28 | 10.1 | 10.17 |
| 07/02/1990 | 10.17 | 10.21 | 10.14 | 10.19 |
| 07/03/1990 | 10.19 | 10.24 | 10.05 | 10.24 |
| 07/05/1990 | 10.17 | 10.17 | 9.98 | 10.02 |
| 07/06/1990 | 10.02 | 10.17 | 9.98 | 10.12 |
| 07/09/1990 | 10.12 | 10.14 | 10.02 | 10.05 |
| 07/10/1990 | 10.02 | 10.02 | 9.81 | 9.84 |
| 07/11/1990 | 9.84 | 9.86 | 9.69 | 9.79 |
| 07/12/1990 | 9.79 | 9.95 | 9.72 | 9.95 |
| 07/13/1990 | 9.98 | 10.17 | 9.98 | 10.07 |
| 07/16/1990 | 10.1 | 10.24 | 10.1 | 10.19 |
| 07/17/1990 | 10.19 | 10.28 | 10.05 | 10.1 |
| 07/18/1990 | 10.1 | 10.21 | 10.05 | 10.17 |
| 07/19/1990 | 10.17 | 10.26 | 10.14 | 10.17 |
| 07/20/1990 | 10.17 | 10.26 | 10.14 | 10.17 |
| 07/23/1990 | 10.17 | 10.21 | 9.95 | 10.07 |
| 07/24/1990 | 10.02 | 10.02 | 9.74 | 9.91 |
| 07/25/1990 | 9.91 | 9.91 | 9.79 | 9.84 |
| 07/26/1990 | 9.81 | 9.81 | 9.72 | 9.81 |
| 07/27/1990 | 9.81 | 9.91 | 9.76 | 9.84 |
| 07/30/1990 | 9.84 | 10 | 9.74 | 10 |
| 07/31/1990 | 10 | 10.26 | 9.98 | 10.26 |
| 08/01/1990 | 10.26 | 10.43 | 10.24 | 10.33 |
| 08/02/1990 | 10.24 | 10.24 | 10.05 | 10.19 |
| 08/03/1990 | 10.14 | 10.14 | 9.95 | 10.1 |
| 08/06/1990 | 9.86 | 9.86 | 9.72 | 9.86 |
| 08/07/1990 | 9.86 | 9.95 | 9.58 | 9.62 |
| 08/08/1990 | 9.62 | 10 | 9.62 | 9.95 |
| 08/09/1990 | 9.95 | 9.95 | 9.81 | 9.84 |
| 08/10/1990 | 9.84 | 9.86 | 9.62 | 9.62 |
| 08/13/1990 | 9.62 | 9.74 | 9.58 | 9.74 |
| 08/14/1990 | 9.74 | 9.84 | 9.69 | 9.72 |
| 08/15/1990 | 9.79 | 10.1 | 9.79 | 9.95 |
| 08/16/1990 | 9.93 | 9.93 | 9.81 | 9.84 |
| 08/17/1990 | 9.81 | 9.81 | 9.62 | 9.69 |
| 08/20/1990 | 9.69 | 9.86 | 9.65 | 9.79 |
| 08/21/1990 | 9.69 | 9.69 | 9.55 | 9.6 |
| 08/22/1990 | 9.6 | 9.65 | 9.27 | 9.32 |
| 08/23/1990 | 9.25 | 9.25 | 8.92 | 9.03 |
| 08/24/1990 | 9.03 | 9.18 | 8.92 | 8.96 |
| 08/27/1990 | 9.1 | 9.41 | 9.1 | 9.27 |
| 08/28/1990 | 9.27 | 9.34 | 9.01 | 9.08 |
| 08/29/1990 | 9.08 | 9.46 | 8.99 | 9.29 |
| 08/30/1990 | 9.29 | 9.51 | 9.18 | 9.22 |
| 08/31/1990 | 9.22 | 9.27 | 9.06 | 9.25 |
| 09/04/1990 | 9.25 | 9.25 | 9.06 | 9.25 |
| 09/05/1990 | 9.25 | 9.27 | 9.08 | 9.08 |
| 09/06/1990 | 9.08 | 9.1 | 8.96 | 8.96 |
| 09/07/1990 | 8.96 | 9.15 | 8.96 | 9.1 |
| 09/10/1990 | 9.1 | 9.29 | 8.96 | 9.06 |
| 09/11/1990 | 9.06 | 9.06 | 8.94 | 8.96 |
| 09/12/1990 | 8.96 | 9.01 | 8.92 | 8.99 |
| 09/13/1990 | 8.99 | 9.15 | 8.96 | 8.99 |
| 09/14/1990 | 8.99 | 9.06 | 8.94 | 9.06 |
| 09/17/1990 | 9.06 | 9.1 | 8.96 | 9.1 |
| 09/18/1990 | 9.1 | 9.25 | 9.01 | 9.2 |
| 09/19/1990 | 9.2 | 9.25 | 9.13 | 9.2 |
| 09/20/1990 | 9.18 | 9.18 | 9.08 | 9.1 |
| 09/21/1990 | 9.15 | 9.36 | 9.15 | 9.34 |
| 09/24/1990 | 9.34 | 9.36 | 9.25 | 9.34 |
| 09/25/1990 | 9.34 | 9.55 | 9.32 | 9.51 |
| 09/26/1990 | 9.51 | 9.69 | 9.46 | 9.55 |
| 09/27/1990 | 9.55 | 9.69 | 9.53 | 9.62 |
| 09/28/1990 | 9.62 | 9.91 | 9.53 | 9.88 |
| 10/01/1990 | 9.93 | 10.45 | 9.93 | 10.45 |
| 10/02/1990 | 10.45 | 10.61 | 10.45 | 10.47 |
| 10/03/1990 | 10.33 | 10.33 | 10.05 | 10.12 |
| 10/04/1990 | 10.12 | 10.12 | 9.98 | 10.1 |
| 10/05/1990 | 10.1 | 10.14 | 9.84 | 10.07 |
| 10/08/1990 | 10.12 | 10.24 | 10.12 | 10.21 |
| 10/09/1990 | 10.17 | 10.17 | 9.95 | 10 |
| 10/10/1990 | 10 | 10.05 | 9.74 | 9.76 |
| 10/11/1990 | 9.79 | 9.88 | 9.79 | 9.86 |
| 10/12/1990 | 9.86 | 10.33 | 9.86 | 10.14 |
| 10/15/1990 | 10.14 | 10.47 | 10.14 | 10.45 |
| 10/16/1990 | 10.35 | 10.35 | 10.19 | 10.24 |
| 10/17/1990 | 10.21 | 10.21 | 10.12 | 10.12 |
| 10/18/1990 | 10.12 | 10.12 | 10 | 10.07 |
| 10/19/1990 | 10.07 | 10.17 | 10.02 | 10.07 |
| 10/22/1990 | 10.07 | 10.07 | 9.95 | 10 |
| 10/23/1990 | 10 | 10.07 | 9.91 | 10 |
| 10/24/1990 | 10 | 10.1 | 9.95 | 10.1 |
| 10/25/1990 | 10.1 | 10.12 | 10 | 10.05 |
| 10/26/1990 | 10.02 | 10.02 | 9.93 | 9.95 |
| 10/29/1990 | 9.95 | 10 | 9.88 | 9.88 |
| 10/30/1990 | 9.88 | 10.07 | 9.86 | 10 |
| 10/31/1990 | 10.1 | 10.28 | 10.1 | 10.28 |
| 11/01/1990 | 10.28 | 10.35 | 10.17 | 10.35 |
| 11/02/1990 | 10.35 | 10.54 | 10.33 | 10.54 |
| 11/05/1990 | 10.54 | 10.61 | 10.43 | 10.61 |
| 11/06/1990 | 10.52 | 10.52 | 10.47 | 10.5 |
| 11/07/1990 | 10.5 | 10.52 | 10.33 | 10.38 |
| 11/08/1990 | 10.38 | 10.38 | 10.14 | 10.24 |
| 11/09/1990 | 10.12 | 10.12 | 9.95 | 10.12 |
| 11/12/1990 | 10.12 | 10.26 | 10.1 | 10.19 |
| 11/13/1990 | 10.17 | 10.17 | 9.95 | 9.95 |
| 11/14/1990 | 9.95 | 10.05 | 9.95 | 10 |
| 11/15/1990 | 10 | 10.02 | 9.91 | 10 |
| 11/16/1990 | 10 | 10 | 9.91 | 9.98 |
| 11/19/1990 | 9.98 | 10.07 | 9.91 | 9.91 |
| 11/20/1990 | 9.91 | 9.98 | 9.88 | 9.91 |
| 11/21/1990 | 9.91 | 9.98 | 9.84 | 9.98 |
| 11/23/1990 | 9.98 | 10.05 | 9.93 | 9.98 |
| 11/26/1990 | 9.95 | 9.95 | 9.84 | 9.88 |
| 11/27/1990 | 9.88 | 10.14 | 9.88 | 10.12 |
| 11/28/1990 | 10.12 | 10.26 | 10.12 | 10.24 |
| 11/29/1990 | 10.28 | 10.38 | 10.28 | 10.31 |
| 11/30/1990 | 10.31 | 10.5 | 10.26 | 10.4 |
| 12/03/1990 | 10.4 | 10.43 | 10.33 | 10.35 |
| 12/04/1990 | 10.35 | 10.57 | 10.35 | 10.47 |
| 12/05/1990 | 10.47 | 10.59 | 10.47 | 10.59 |
| 12/06/1990 | 10.59 | 10.76 | 10.59 | 10.61 |
| 12/07/1990 | 10.61 | 10.68 | 10.54 | 10.64 |
| 12/10/1990 | 10.64 | 10.64 | 10.5 | 10.54 |
| 12/11/1990 | 10.52 | 10.52 | 10.35 | 10.45 |
| 12/12/1990 | 10.45 | 10.61 | 10.43 | 10.61 |
| 12/13/1990 | 10.61 | 10.66 | 10.57 | 10.61 |
| 12/14/1990 | 10.61 | 10.64 | 10.5 | 10.61 |
| 12/17/1990 | 10.61 | 10.66 | 10.52 | 10.59 |
| 12/18/1990 | 10.59 | 10.85 | 10.59 | 10.76 |
| 12/19/1990 | 10.76 | 10.8 | 10.64 | 10.78 |
| 12/20/1990 | 10.71 | 10.71 | 10.61 | 10.66 |
| 12/21/1990 | 10.66 | 10.83 | 10.57 | 10.68 |
| 12/24/1990 | 10.68 | 10.68 | 10.61 | 10.64 |
| 12/26/1990 | 10.64 | 10.68 | 10.61 | 10.64 |
| 12/27/1990 | 10.64 | 10.64 | 10.54 | 10.54 |
| 12/28/1990 | 10.54 | 10.54 | 10.47 | 10.52 |
| 12/31/1990 | 10.52 | 10.59 | 10.52 | 10.57 |