Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
AT&T Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

T: AT&T Inc. Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.9038
CLOSE 17.886

Low

LOW 14.23

High

HIGH 23.89
DATEOPENHIGHLOWCLOSE
01/02/200321.0621.8720.9221.82
01/03/200321.8321.8921.5221.8
01/06/200322.3423.8922.3123.54
01/07/200323.2923.2922.522.85
01/08/200322.1122.3921.621.72
01/09/200321.7222.2121.6121.94
01/10/200321.9521.9521.5521.74
01/13/200322.0822.2421.5921.71
01/14/200322.0422.3521.8722.35
01/15/200322.4322.6421.5121.54
01/16/200321.7321.8120.9521.02
01/17/200321.0221.1820.4220.59
01/21/200320.7920.8720.1120.15
01/22/200320.2120.7420.1120.33
01/23/200320.3320.3318.9119.27
01/24/200319.2819.4718.318.52
01/27/200318.4919.1618.4918.76
01/28/200317.9318.7217.6618.36
01/29/200318.0418.5118.0118.36
01/30/200318.4918.5117.9318
01/31/200317.9718.5917.7818.45
02/03/200318.9119.3418.7919.08
02/04/200319.3619.6219.0619.34
02/05/200319.7819.8519.0319.13
02/06/200319.1419.3218.6118.8
02/07/200319.2519.418.7619.01
02/10/200318.5318.8717.7418.49
02/11/200318.1818.3817.7317.9
02/12/200317.917.917.3417.41
02/13/200317.4217.5316.7216.94
02/14/200316.9517.6216.8717.62
02/18/200317.741817.6517.88
02/19/200317.6917.717.1617.38
02/20/200317.0217.3315.6216.08
02/21/200315.7215.9815.2515.65
02/24/200315.5915.8315.1915.66
02/25/200315.6716.1715.4216.11
02/26/200315.8916.1915.5315.59
02/27/200315.8516.0415.715.9
02/28/200315.9516.1115.5215.7
03/03/20031616.1115.5515.66
03/04/200315.7715.8415.2715.44
03/05/200315.3615.7415.3615.74
03/06/200315.5115.7615.2815.41
03/07/200315.2315.5215.1915.47
03/10/200315.2115.2814.4914.6
03/11/200314.6414.9814.4214.6
03/12/200314.5114.7214.2314.68
03/13/200314.9415.514.7615.47
03/14/200315.716.0215.0215.74
03/17/200315.7416.4515.5316.41
03/18/200316.416.615.8816.21
03/19/200316.2316.516.0516.47
03/20/200316.4716.4916.116.43
03/21/200316.6817.4216.0616.33
03/24/200316.316.315.6515.8
03/25/200315.9316.1315.7415.96
03/26/200315.9616.2315.6716.17
03/27/200315.9116.0615.6615.74
03/28/200315.3615.6715.2515.28
03/31/200314.9815.4214.8315.14
04/01/200315.4716.3815.416.14
04/02/200316.1516.9816.1516.72
04/03/200316.7216.9516.3616.36
04/04/200316.8116.8116.2716.53
04/07/200317.1317.2116.4916.54
04/08/200316.2716.5716.1516.21
04/09/200316.316.5715.8415.87
04/10/200316.0816.0815.6815.89
04/11/200316.0216.0815.5315.63
04/14/200315.5115.9915.5115.99
04/15/200316.0416.0415.8316.04
04/16/200316.0616.0815.2815.31
04/17/200315.1715.6315.115.55
04/21/200315.6215.6515.0715.12
04/22/200314.9415.1114.8315.08
04/23/200315.4716.5915.416.45
04/24/200316.6817.2816.6117
04/25/200316.9417.0416.5716.7
04/28/200316.8717.4716.7617.4
04/29/200317.4617.5617.0617.4
04/30/200317.5517.8917.2617.63
05/01/200317.6317.7417.0517.58
05/02/200317.7418.317.5318.12
05/05/200318.1218.2617.6217.76
05/06/200317.8118.0617.7417.93
05/07/200317.717.717.3717.41
05/08/200317.4117.6217.2317.37
05/09/200317.5117.8717.4817.87
05/12/200318.2318.8718.1718.6
05/13/200318.618.7818.4118.52
05/14/200318.7218.7818.4218.61
05/15/200318.5718.8518.3818.69
05/16/200318.6918.9318.5218.83
05/19/200318.5318.6418.1718.38
05/20/200318.3618.5918.1118.39
05/21/200318.1118.2817.8218.16
05/22/200318.0418.3418.0418.27
05/23/200318.2319.0218.1418.98
05/27/200319.0619.2618.7919.21
05/28/200319.2119.3219.0719.11
05/29/200318.8719.5718.8719.02
05/30/200319.0219.5219.0219.22
06/02/200319.4720.0419.2819.47
06/03/200319.4719.7719.4119.5
06/04/200319.3619.8119.2519.76
06/05/200319.720.1119.6220.02
06/06/200320.3420.519.7519.94
06/09/200320.2320.6419.2919.47
06/10/200319.319.6219.1719.43
06/11/200319.3419.5419.2219.5
06/12/200319.6219.719.2519.64
06/13/200319.3619.4419.0119.11
06/16/200319.2619.619.1419.51
06/17/200319.4419.4719.0919.28
06/18/200319.3419.6819.1819.37
06/19/200319.4119.4919.1219.33
06/20/200319.5119.7619.4419.7
06/23/200319.6819.8519.5519.65
06/24/200319.6620.1519.6519.93
06/25/200319.9320.0819.419.47
06/26/200319.5119.6819.2819.65
06/27/200319.4719.5419.1419.2
06/30/200319.2819.4919.2219.28
07/01/200319.2819.6919.2319.65
07/02/200319.8120.119.6420.08
07/03/200320.0420.2419.7319.8
07/07/200319.8120.2919.719.89
07/08/200319.4419.8419.4419.71
07/09/200319.7219.8519.319.44
07/10/200319.2819.3118.7318.85
07/11/200318.7919.2418.7919.18
07/14/200319.2819.4318.9219
07/15/200319.0619.4518.5118.72
07/16/200318.6118.6118.0118.21
07/17/200318.0818.0917.417.71
07/18/200317.9618.2517.7818.25
07/21/200318.2118.317.3717.46
07/22/200318.0218.0817.6317.94
07/23/200318.1518.3917.8118.09
07/24/200318.318.3217.3217.59
07/25/200317.6217.8816.9617.77
07/28/200318.0818.1617.7518.08
07/29/200318.2718.2717.6617.79
07/30/200318.0218.1117.8417.84
07/31/200318.0918.1117.5717.63
08/01/200317.8117.8417.417.66
08/04/200317.8118.1117.6418
08/05/200318.0118.0217.5117.53
08/06/200317.5317.8817.4417.7
08/07/200317.5917.7617.5317.65
08/08/200317.6517.7517.5517.66
08/11/200317.7317.8117.5617.75
08/12/200317.817.8417.4217.81
08/13/200317.8917.917.3617.44
08/14/200317.5117.5317.3317.42
08/15/200317.5117.5317.2917.53
08/18/200317.5617.817.5117.76
08/19/200317.7717.9117.6317.86
08/20/200317.8618.1117.8217.92
08/21/200318.1118.3517.8717.94
08/22/200317.9417.9717.4117.47
08/25/200317.4117.4917.1617.27
08/26/200317.2217.4716.9817.44
08/27/200317.3218.0417.117.13
08/28/200317.1317.2516.9517.21
08/29/200317.1217.216.8216.95
09/02/200316.9417.0716.8616.97
09/03/200316.9717.5116.9617.32
09/04/200317.417.6217.2917.45
09/05/200317.4517.5317.3217.36
09/08/200317.417.5717.3617.46
09/09/200317.4217.5617.2517.3
09/10/200317.3617.7217.317.59
09/11/200317.7117.8317.5317.58
09/12/200317.6217.7517.4217.68
09/15/200317.6617.7317.3717.41
09/16/200317.3817.6817.3417.67
09/17/200317.6617.7517.5517.73
09/18/200317.9318.1617.8418.14
09/19/200318.1418.1417.818.01
09/22/200317.9817.9817.517.66
09/23/200317.5118.0616.7617
09/24/20031717.1616.4516.54
09/25/200316.5416.8216.3816.64
09/26/200316.6216.7616.4516.47
09/29/200316.5416.6716.3416.59
09/30/200316.4816.7916.4216.79
10/01/200316.8817.0616.6417.06
10/02/200316.9117.0416.7216.98
10/03/200317.2717.3417.0117.07
10/06/200317.0217.216.9617.19
10/07/200317.0217.3217.0217.29
10/08/200316.9416.9916.6716.73
10/09/200316.8516.8616.5216.64
10/10/200316.6116.7216.3616.57
10/13/200316.616.7116.2416.38
10/14/200316.3716.3816.0416.15
10/15/200316.1916.3715.9716.33
10/16/200316.4216.7216.1816.58
10/17/200316.6816.7616.516.61
10/20/200316.6416.9116.4616.91
10/21/200316.4416.716.1916.61
10/22/200316.3216.8416.3216.68
10/23/200316.6116.9716.5516.86
10/24/200316.7917.3416.6817.31
10/27/200317.3117.9817.3117.72
10/28/200317.5617.8417.5617.81
10/29/200317.8117.9317.6617.88
10/30/20031818.0117.6517.72
10/31/200317.9818.1117.7818.1
11/03/200318.118.318.0518.17
11/04/200318.2318.2517.9918.02
11/05/200317.8717.9617.6517.81
11/06/200317.6617.6717.2817.47
11/07/200317.4317.5217.3317.33
11/10/200317.3317.8517.2517.74
11/11/200317.7417.8217.5917.77
11/12/200317.6817.8417.5917.77
11/13/200317.7717.7717.4317.59
11/14/200317.5217.9317.5217.82
11/17/200317.8218.0117.517.65
11/18/200317.8117.8217.4317.44
11/19/200317.5717.5717.2717.37
11/20/200317.2517.4317.2317.31
11/21/200317.4417.5317.2817.38
11/24/200317.4117.7217.3517.41
11/25/200317.3717.7217.3217.71
11/26/200317.7117.7417.5217.65
11/28/200317.6517.6517.417.57
12/01/200317.5917.5917.4417.51
12/02/200317.3617.5617.3217.5
12/03/200317.517.5817.3617.47
12/04/200317.418.1717.3718.13
12/05/200318.1518.5318.0618.41
12/08/200318.3518.3817.9518.24
12/09/200318.2118.2618.0718.09
12/10/200318.0818.6217.9818.58
12/11/200318.5818.8818.4218.72
12/12/200318.7218.7618.3818.54
12/15/200318.6418.8518.518.77
12/16/200318.8319.1318.5818.7
12/17/200318.7818.9418.7318.92
12/18/200318.9619.1318.9119.1
12/19/200319.1719.3118.919.05
12/22/200319.0219.2118.8919.21
12/23/200319.0219.3419.0119.11
12/24/200319.119.1518.9518.96
12/26/200318.9419.0518.9419.03
12/29/200319.0419.5919.0219.54
12/30/200319.5919.719.5519.67
12/31/200319.6519.7419.5519.68