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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.095
CLOSE 25.0793

Low

LOW 15.77

High

HIGH 31.66
DATEOPENHIGHLOWCLOSE
01/02/200831.3331.6430.7630.95
01/03/200831.131.530.9531.24
01/04/200830.9731.5330.8330.86
01/07/200830.9931.6630.9331.27
01/08/200831.1531.5928.0329.56
01/09/200829.5929.6228.6229.44
01/10/200829.2229.9428.8129.74
01/11/200829.4129.5728.5928.83
01/14/200829.0129.2728.8629.07
01/15/200828.6128.7628.2728.4
01/16/200828.3829.3228.3428.58
01/17/200828.6828.892828.15
01/18/200828.2328.5326.7327.25
01/22/200825.9327.2125.3627.14
01/23/200826.6727.9425.1527.69
01/24/200827.5928.1126.4226.98
01/25/200827.1927.3626.5226.61
01/28/200826.6127.5226.1627.47
01/29/200827.728.6427.6728.6
01/30/200828.5228.792828.19
01/31/200827.7829.0527.629.05
02/01/200829.1229.2128.6428.89
02/04/200828.929.0628.6428.8
02/05/200828.6228.727.6527.72
02/06/200827.9728.0227.4127.47
02/07/200827.3228.0227.1727.93
02/08/200827.8327.9327.1727.45
02/11/200827.527.9327.0127.83
02/12/200827.7528.5327.7528.31
02/13/200828.4729.328.3129.19
02/14/200829.2529.328.3528.56
02/15/200828.528.6728.3128.59
02/19/200828.8628.8626.9527.09
02/20/200826.226.4524.8725.93
02/21/200826.4226.5125.8326.02
02/22/200826.0826.4525.5326.4
02/25/200826.2326.8326.0926.79
02/26/200826.6926.9426.3926.85
02/27/200826.6327.0326.4926.57
02/28/200826.0927.5925.3627.14
02/29/200826.8926.9326.2926.29
03/03/200826.2326.6526.1226.46
03/04/200826.2326.4225.8526.32
03/05/200826.5626.926.326.76
03/06/200826.5826.8626.326.43
03/07/200826.1826.826.1226.42
03/10/200826.4626.6125.8626.15
03/11/200826.6127.3426.4427.24
03/12/200827.1727.3226.5826.66
03/13/200826.2427.126.1526.79
03/14/200826.9527.0326.1526.44
03/17/200825.8727.3525.8727.01
03/18/200827.327.9827.0727.98
03/19/200827.6928.1627.1927.21
03/20/200827.3527.9326.6127.81
03/24/200827.8728.8827.8528.7
03/25/200828.6628.8928.2428.68
03/26/200828.528.7928.1828.5
03/27/200828.6228.8328.3828.42
03/28/200828.5128.9828.3528.42
03/31/200828.4629.2428.4528.91
04/01/200829.2129.8729.1929.8
04/02/200829.8929.929.0629.22
04/03/200829.0629.6328.9329.44
04/04/200829.4329.4328.9129.04
04/07/200829.3229.6229.129.44
04/08/200829.1829.4328.7329.29
04/09/200829.2429.4128.4928.82
04/10/200828.7729.1328.6928.83
04/11/200828.5528.7928.0928.15
04/14/200828.0928.5227.9428.08
04/15/200828.1628.4828.0128.18
04/16/200828.3628.62828.39
04/17/200828.2528.6828.1528.36
04/18/200828.5828.7628.2628.31
04/21/200828.2728.5927.9928.37
04/22/200828.6128.7127.9528.54
04/23/200828.6129.4228.5829.08
04/24/200829.0929.4528.8929.17
04/25/200829.2629.4328.7929.12
04/28/200829.1329.428.8428.91
04/29/200828.9329.2828.7629.13
04/30/200829.1329.7229.129.22
05/01/200829.6630.229.5830.15
05/02/200830.2130.3629.8430.29
05/05/200830.2430.2729.7430.08
05/06/200829.8430.0229.4729.86
05/07/200829.629.7929.2229.3
05/08/200829.3529.6729.129.33
05/09/200829.129.3328.9129.13
05/12/200829.1429.6329.129.52
05/13/200829.5329.929.5129.63
05/14/200829.7130.3729.6329.9
05/15/200829.9730.1829.6930.09
05/16/200830.0830.3629.9330.24
05/19/200830.2730.7230.0630.58
05/20/200830.3930.5129.6229.72
05/21/200829.7229.8429.2229.35
05/22/200829.3429.7629.1929.57
05/23/200829.4729.7128.9529.08
05/27/200829.1529.5828.9229.31
05/28/200829.5329.8429.4429.82
05/29/200829.7130.629.6430.34
05/30/200830.3830.3830.0430.12
06/02/200829.9430.1229.4329.7
06/03/200829.7529.8129.0729.27
06/04/200829.0829.2428.7829.06
06/05/200829.1329.9329.129.78
06/06/200829.6129.6928.7828.84
06/09/200828.9929.2627.8828.35
06/10/200827.9328.3927.5928.09
06/11/200828.0128.0727.1227.28
06/12/200827.4527.7427.2127.47
06/13/200827.5927.7827.1927.69
06/16/200827.1327.4326.8927.3
06/17/200827.3827.4126.926.94
06/18/200826.8226.8826.5526.61
06/19/200826.5826.8126.2526.53
06/20/200826.5226.8625.9725.99
06/23/200826.0526.1925.8525.95
06/24/200825.8126.1525.6125.87
06/25/200826.3326.6125.9626.02
06/26/200826.2526.2525.2625.26
06/27/200825.2825.2924.7324.73
06/30/200824.7225.5424.6325.43
07/01/200825.2225.3524.8725.13
07/02/200825.2625.2924.7924.82
07/03/200824.8724.924.2524.59
07/07/200824.6725.0624.2624.67
07/08/200824.4324.9324.3424.88
07/09/200824.9525.124.2324.24
07/10/200824.6124.8824.524.73
07/11/200824.5324.8724.3424.59
07/14/200824.8424.8924.324.43
07/15/200823.9124.5323.7824.12
07/16/200824.2424.4923.8424.09
07/17/200824.2224.2623.6523.96
07/18/200824.1524.2423.7524.24
07/21/200824.324.4923.9324.02
07/22/200823.8224.0423.5324.02
07/23/200824.7525.3324.2724.95
07/24/200824.7724.7723.8223.93
07/25/200824.0824.2123.6223.7
07/28/200823.7723.7823.123.12
07/29/200823.1623.4723.0723.17
07/30/200823.3423.4723.0423.33
07/31/200823.2823.9123.2223.25
08/01/200823.4123.922.7822.98
08/04/20082323.0622.4322.77
08/05/200822.9123.5122.7423.44
08/06/200823.3223.6922.9823.3
08/07/200823.0923.3722.7622.88
08/08/200822.9623.5222.8823.38
08/11/200823.3824.0623.3724.03
08/12/200824.1124.1223.7823.89
08/13/200823.7923.8623.2823.62
08/14/200823.5123.7623.1223.49
08/15/200823.5324.0923.5223.9
08/18/200823.9824.2923.5623.7
08/19/200823.623.6423.123.25
08/20/200823.3723.4122.9423.16
08/21/200822.9923.2922.8823.22
08/22/200823.3223.7523.2223.53
08/25/200823.4223.4522.9523.04
08/26/200823.0223.1822.8323.11
08/27/200823.1823.6823.0223.55
08/28/200823.724.4523.724.33
08/29/200824.1624.7624.1524.15
09/02/200824.5525.0224.2124.34
09/03/200824.2424.6724.2324.47
09/04/200824.3424.6123.7923.84
09/05/200823.6723.9523.4123.78
09/08/200824.2524.6723.8224.57
09/09/200824.4324.9824.3524.57
09/10/200824.5224.5223.7723.81
09/11/200823.5923.8623.1323.82
09/12/200823.6823.8323.1623.81
09/15/200823.1923.4922.6122.61
09/16/200822.3222.8621.9522.55
09/17/200822.222.3721.3221.74
09/18/200821.822.420.7621.95
09/19/200823.1423.5322.0822.97
09/22/200822.9923.0221.8122.05
09/23/200822.1122.5921.6221.7
09/24/200821.922.0221.3421.87
09/25/200822.0723.0621.9322.7
09/26/200822.3422.7222.222.64
09/29/200822.3622.6420.820.95
09/30/200821.421.921.0721.07
10/01/200821.2521.520.4221.2
10/02/200821.2821.5820.8721.11
10/03/200821.3222.1721.0321.22
10/06/200820.742119.6220.27
10/07/200820.6820.9819.4119.43
10/08/200818.8819.7218.0818.67
10/09/200818.7319.041717.36
10/10/200816.7118.7315.7716.92
10/13/200817.5619.7217.3719.68
10/14/200820.821.5219.6620.14
10/15/200819.6219.7118.5418.58
10/16/200818.819.4418.0519.22
10/17/200818.7920.1918.4919.09
10/20/200819.3820.4419.0920.37
10/21/200820.2120.5119.1919.42
10/22/200818.8719.1317.3617.95
10/23/200818.0119.471819.07
10/24/200817.4519.3417.4418.63
10/27/200818.5619.2518.1118.41
10/28/200818.9421.0118.8120.84
10/29/200820.7821.1319.8920.3
10/30/200820.9821.1319.9620.45
10/31/200820.3321.3620.2120.21
11/03/200820.2821.2920.2720.99
11/04/200821.5522.5821.4622.1
11/05/200821.7421.8120.3820.49
11/06/200820.3220.8219.4219.62
11/07/200819.7920.5319.7920.38
11/10/200820.9721.2120.3620.73
11/11/200820.5921.2120.3120.63
11/12/200820.2920.5719.6219.76
11/13/200819.7121.6919.4421.64
11/14/200821.1521.8820.0520.87
11/17/200820.6220.7819.9320.21
11/18/200820.0420.5819.2520.05
11/19/20082020.318.9519.04
11/20/200818.820.1418.2318.5
11/21/200818.9119.1317.619.01
11/24/200819.4520.9519.4420.33
11/25/200820.8521.0619.3120.6
11/26/200820.1121.6419.9221.43
11/28/200821.2821.6821.2121.56
12/01/200821.1321.1920.320.35
12/02/200820.6421.3220.5321.16
12/03/200820.6922.1720.6121.95
12/04/200821.3522.3720.8721.26
12/05/200820.8521.7720.3621.25
12/08/200821.8123.1321.7722.63
12/09/200822.5122.7821.7122.01
12/10/200822.1622.420.8521.19
12/11/200820.8721.5220.7621.09
12/12/200820.721.4920.5921.27
12/15/200820.8721.0920.0520.48
12/16/200820.5721.4420.4221.31
12/17/200821.1421.6620.7921.22
12/18/200821.4421.7820.7620.92
12/19/200821.1321.4820.7621.22
12/22/200821.2421.6220.7821.23
12/23/200821.3421.5520.8420.92
12/24/200820.9721.1920.9121.01
12/26/200821.1221.2320.9721.09
12/29/200821.1521.1920.6221.03
12/30/200821.0621.3120.7321.31
12/31/200821.2821.821.0221.51