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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.1178
CLOSE 18.0942

Low

LOW 16.42

High

HIGH 19.61
DATEOPENHIGHLOWCLOSE
01/03/200519.6119.6119.2919.31
01/04/200519.4419.4619.1119.11
01/05/200519.1919.4719.1919.2
01/06/200519.1519.1518.8818.98
01/07/200519.0619.1618.9118.93
01/10/200518.9418.9418.6618.79
01/11/200518.7918.8118.5418.61
01/12/200518.5618.7618.5118.73
01/13/200518.6618.7318.3318.44
01/14/200518.4518.5118.2718.42
01/18/200518.4118.8218.4118.78
01/19/200519.119.1318.6918.71
01/20/200518.718.7918.4718.47
01/21/200518.6118.6718.4718.55
01/24/200518.6218.8818.5118.52
01/25/200518.5318.6118.3618.45
01/26/200518.6418.7918.3918.55
01/27/200518.318.3117.8517.87
01/28/200517.7417.8817.6117.83
01/31/200517.7218.1117.5917.93
02/01/200518.1118.1717.9318.05
02/02/200518.1118.4618.118.41
02/03/200518.6718.7218.4718.58
02/04/200518.5818.6118.4218.57
02/07/200518.5718.5818.3618.47
02/08/200518.5618.6418.4818.58
02/09/200518.6218.6418.3918.4
02/10/200518.418.4118.1518.19
02/11/200518.1918.4218.0818.31
02/14/200518.4518.6418.318.39
02/15/200518.4518.6718.3918.51
02/16/200518.5518.6118.3918.5
02/17/200518.5118.5118.2418.3
02/18/200518.3418.3418.2118.25
02/22/200518.3318.4918.1118.14
02/23/200518.1418.318.0318.22
02/24/200518.1818.318.1118.24
02/25/200518.2518.318.0618.27
02/28/200518.2818.2818.1118.16
03/01/200518.2718.4218.2318.36
03/02/200518.3618.4818.2718.36
03/03/200518.4618.4918.2418.39
03/04/200518.5218.5818.3918.48
03/07/200518.5418.5618.4218.43
03/08/200518.4518.5118.2118.24
03/09/200518.2418.2918.0818.19
03/10/200518.2618.3418.1618.21
03/11/200518.2418.3218.0818.11
03/14/200518.1118.2318.0818.18
03/15/200518.2618.2617.8517.86
03/16/200517.8117.9317.6317.68
03/17/200517.7117.7517.5317.66
03/18/200517.6717.7417.3717.62
03/21/200517.5717.6517.4217.52
03/22/200517.5417.6217.3517.39
03/23/200517.5417.8817.4417.66
03/24/200517.6617.7217.5517.59
03/28/200517.6618.0217.6217.73
03/29/200517.7317.9217.5817.61
03/30/200517.6617.9117.6217.89
03/31/200517.9317.9617.8117.88
04/01/200517.9518.0517.717.86
04/04/200517.9518.1117.8318.05
04/05/200518.218.3618.1318.27
04/06/200518.2518.2617.9618.05
04/07/200518.0818.2317.9917.99
04/08/200518.0518.1517.8717.93
04/11/200517.9918.0117.8717.99
04/12/200517.9818.117.8718.03
04/13/200517.9818.0917.917.99
04/14/20051818.1717.8417.85
04/15/200517.8217.8517.2817.36
04/18/200517.6217.6517.4817.52
04/19/200517.5117.6117.4417.51
04/20/200517.4717.5717.2917.33
04/21/200517.4717.5817.3717.5
04/22/200517.517.5717.1917.51
04/25/200517.7717.8117.5317.6
04/26/200517.6417.6417.4817.48
04/27/200517.4617.8117.4417.69
04/28/200517.5117.8717.5117.75
04/29/200517.8518.0117.7717.96
05/02/200518.0818.1417.9517.95
05/03/200518.0218.117.917.96
05/04/200517.9518.0517.917.96
05/05/200517.9317.9717.7117.87
05/06/200517.9117.9617.717.83
05/09/200517.7717.8817.6817.8
05/10/200517.6817.8117.6417.7
05/11/200517.6417.6817.4117.59
05/12/200517.6617.7417.5217.55
05/13/200517.6817.6817.3817.42
05/16/200517.4817.6517.4417.62
05/17/200517.5217.7317.4717.73
05/18/200517.7417.9117.7417.87
05/19/200517.9517.9617.8217.91
05/20/200517.9117.9317.7517.84
05/23/200517.817.9417.817.89
05/24/200517.8317.8717.7717.82
05/25/200517.7517.8417.7417.77
05/26/200517.8317.9317.7817.85
05/27/200517.9117.9117.7717.87
05/31/200517.7717.8617.6217.65
06/01/200517.5417.6617.5117.57
06/02/200517.5917.6917.4417.68
06/03/200517.6217.6817.5417.62
06/06/200517.5917.6517.5517.59
06/07/200517.5917.8117.5717.69
06/08/200517.7317.8117.6417.77
06/09/200517.7917.8117.6217.67
06/10/200517.7317.8717.6617.84
06/13/200517.818.0517.7718.05
06/14/200518.0518.111818.04
06/15/200518.0518.1317.9318.12
06/16/200518.1918.217.9618.08
06/17/200518.2618.2618.0518.13
06/20/200518.0518.1818.0418.17
06/21/200518.1718.1717.9918.02
06/22/200518.1118.1917.9217.95
06/23/200517.931817.7817.86
06/24/200517.8717.9517.7417.74
06/27/200517.6817.8917.6617.79
06/28/200517.8917.9217.7417.89
06/29/200517.9918.1717.9318.07
06/30/20051818.0817.8917.93
07/01/200518.0218.2117.9918.06
07/05/200518.0518.3318.0118.19
07/06/200517.9918.0217.7817.82
07/07/200517.7117.7517.5117.63
07/08/200517.6317.8717.5917.79
07/11/200517.9217.9817.8217.96
07/12/200517.918.0517.8518.02
07/13/20051818.0817.9618.03
07/14/200518.1118.2118.0518.19
07/15/200518.1918.2418.1218.21
07/18/200518.1418.1517.9317.99
07/19/20051818.1417.817.96
07/20/200517.951817.817.96
07/21/200518.0818.117.7817.9
07/22/200517.9418.0817.8117.9
07/25/200517.9918.1617.917.99
07/26/200518.0418.241818.14
07/27/200518.2118.3518.1818.35
07/28/200518.4318.718.4218.67
07/29/200518.5518.6618.4518.45
08/01/200518.5618.5918.3618.47
08/02/200518.4718.7818.4718.61
08/03/200518.6118.8518.5718.85
08/04/200518.7618.8118.5918.67
08/05/200518.6718.6818.4418.58
08/08/200518.5818.618.4118.47
08/09/200518.5618.6318.4518.52
08/10/200518.618.8218.5418.61
08/11/200518.6118.718.518.67
08/12/200518.6718.718.3818.46
08/15/200518.4218.5118.2918.46
08/16/200518.5118.5118.1418.31
08/17/200518.4818.4818.1818.27
08/18/200518.1818.2318.0818.15
08/19/200518.1918.2318.1118.22
08/22/200518.2218.318.1118.14
08/23/200518.218.3418.1118.27
08/24/200518.2518.2918.0218.05
08/25/200518.0518.1717.9418.02
08/26/20051818.0517.817.9
08/29/200517.8118.0317.7817.99
08/30/200517.9117.9917.8117.97
08/31/200517.9418.1817.8318.18
09/01/200518.1418.2418.0418.13
09/02/200518.218.218.0218.02
09/06/200518.1118.318.0818.3
09/07/200518.2418.2718.1118.18
09/08/200518.2118.2118.0618.12
09/09/200518.1118.2118.0718.15
09/12/200518.1118.1317.9817.98
09/13/200518.0218.0317.8717.96
09/14/200517.9618.0517.8117.88
09/15/200517.9618.1417.8718.05
09/16/200518.1318.3918.0218.29
09/19/200518.1318.2518.1118.16
09/20/200518.218.318.1518.18
09/21/200518.1318.2418.0718.07
09/22/200518.0918.1417.8917.99
09/23/200517.9618.1117.9317.94
09/26/200518.0518.0617.8117.99
09/27/2005181817.8117.84
09/28/200517.9118.1417.8118.04
09/29/200518.0218.0417.7417.9
09/30/200517.8418.1917.8118.09
10/03/200518.0518.2217.9618.08
10/04/200518.1818.1818.0518.08
10/05/200517.8217.8817.5517.6
10/06/200517.6117.7917.3617.43
10/07/200517.4717.5217.1717.17
10/10/200517.4417.9517.1117.18
10/11/200517.1617.1916.9517.03
10/12/200516.9517.0116.8316.84
10/13/200516.8216.8816.4216.79
10/14/200516.7916.8816.6416.76
10/17/200516.716.7916.6116.76
10/18/200516.7516.816.6616.68
10/19/200516.6817.0516.6816.91
10/20/200517.3217.4717.0117.01
10/21/200517.3617.5517.2817.36
10/24/200517.5117.8117.4617.81
10/25/200517.7517.9517.7217.88
10/26/200517.8917.9917.8317.85
10/27/200517.8517.9317.8117.89
10/28/200517.7718.0817.7418.03
10/31/20051818.1117.918
11/01/200518.0118.0117.8117.95
11/02/200518.0218.0917.9618.05
11/03/200518.1518.1517.6317.75
11/04/200517.8117.9217.6217.86
11/07/200517.8417.8717.6217.67
11/08/200517.6617.8817.6217.81
11/09/200517.7717.9217.7217.81
11/10/200517.8118.0917.818.03
11/11/200518.0118.1117.9918.08
11/14/200518.1118.1918.0418.08
11/15/200518.0818.1817.9318.03
11/16/200518.0318.1517.9317.98
11/17/200517.9318.317.9318.24
11/18/200518.3318.5518.318.4
11/21/200518.3718.4718.1118.39
11/22/200518.4118.7618.4118.7
11/23/200518.6318.7418.6118.63
11/25/200518.6318.8618.6118.7
11/28/200518.8319.1518.718.93
11/29/200519.0619.2518.8818.91
11/30/200518.8319.1318.7218.8
12/01/200518.9819.2618.8719.1
12/02/200519.119.1318.8718.92
12/05/200518.9219.2218.9119.09
12/06/200519.3219.3218.9819.02
12/07/200518.9519.0618.7818.94
12/08/200518.8918.9918.6418.76
12/09/200518.8718.918.718.79
12/12/200518.7818.8518.6718.76
12/13/200518.6418.9818.618.88
12/14/200518.8818.8918.6718.77
12/15/200518.7718.7918.6218.76
12/16/200518.8519.0718.7318.84
12/19/200518.6918.8418.6418.74
12/20/200518.5918.6818.5318.61
12/21/200518.5318.6718.3718.45
12/22/200518.3618.6418.3518.55
12/23/200518.5418.718.4518.59
12/27/200518.7218.7318.5418.59
12/28/200518.6718.6818.5718.58
12/29/200518.5818.7618.5418.58
12/30/200518.4618.5318.3318.48