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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.5164
CLOSE 25.534

Low

LOW 21.9

High

HIGH 29.12
DATEOPENHIGHLOWCLOSE
01/03/201222.9923.0522.8722.93
01/04/201223.0823.1622.9122.97
01/05/201223.0123.0222.7822.95
01/06/201222.722.7122.3422.4
01/09/201222.522.5322.2722.39
01/10/201222.4922.5822.4522.46
01/11/201222.4422.6722.4422.64
01/12/201222.722.8322.6522.73
01/13/201222.6822.7222.522.7
01/17/201222.872322.7722.83
01/18/201222.8822.9122.7622.89
01/19/201222.8822.9822.8722.96
01/20/201222.9623.0422.9123.03
01/23/201223.0323.0722.8422.95
01/24/201222.7922.7922.5822.71
01/25/201222.6922.8222.4222.8
01/26/201222.5722.6322.1822.23
01/27/201222.2622.292222.01
01/30/201221.9822.1821.922.15
01/31/201222.322.322.0622.2
02/01/201222.5822.5922.3322.34
02/02/201222.5522.5822.4322.48
02/03/201222.6222.722.5422.61
02/06/201222.5122.6322.4122.62
02/07/201222.5322.7622.4922.67
02/08/201222.6722.7622.6622.66
02/09/201222.6922.6922.5522.64
02/10/201222.5122.6222.4222.52
02/13/201222.5822.7322.5822.67
02/14/201222.7322.7622.5322.7
02/15/201222.6322.722.4722.55
02/16/201222.5722.7822.5322.66
02/17/201222.7522.7622.6422.65
02/21/201222.7222.9522.722.9
02/22/201222.8322.9222.7922.85
02/23/201222.8123.0122.8122.99
02/24/201222.9723.0122.8622.9
02/27/201222.8822.9722.8622.91
02/28/201222.9523.0822.9123.04
02/29/201223.0123.132323.09
03/01/201223.0523.1422.7623.12
03/02/201223.1523.423.123.3
03/05/201223.2823.4823.2123.39
03/06/201223.2523.3823.1423.19
03/07/201223.1623.3823.1623.31
03/08/201223.4523.5123.3123.4
03/09/201223.423.5323.423.53
03/12/201223.5523.7923.5323.73
03/13/201223.7923.8823.7323.87
03/14/201223.852423.7223.74
03/15/201223.7123.8923.6623.88
03/16/201223.9323.9323.7823.84
03/19/201223.7523.9623.6623.89
03/20/201223.8524.0223.7823.99
03/21/201224.0424.1324.0224.03
03/22/20122424.0523.8223.93
03/23/201223.923.9423.6823.79
03/26/201223.8624.0223.8423.99
03/27/201223.9924.1223.8523.88
03/28/201223.823.8323.5523.67
03/29/201223.4423.5623.2223.56
03/30/201223.6423.6823.5223.57
04/02/201223.6123.8423.623.74
04/03/201223.7223.8523.6523.72
04/04/201223.6823.923.6823.83
04/05/201223.4723.5223.2123.35
04/09/201223.1523.2823.0623.13
04/10/201223.0423.1122.6122.74
04/11/201222.9423.0322.8522.98
04/12/201223.2423.3123.1623.28
04/13/201223.2123.2923.0423.05
04/16/201223.0723.1923.0223.1
04/17/201223.2223.3623.1523.32
04/18/201223.2123.2823.1423.21
04/19/201223.2423.3123.123.2
04/20/201223.223.4723.1723.29
04/23/201223.323.3223.123.1
04/24/201223.5624.0923.523.94
04/25/201223.9724.1323.9423.96
04/26/201223.9924.5523.9924.48
04/27/201224.5124.7224.4924.66
04/30/201224.5524.8724.5524.84
05/01/201224.8525.1624.8524.95
05/02/201224.9425.0424.7924.94
05/03/201224.7725.0224.7324.99
05/04/201224.9424.9924.7724.8
05/07/201224.5224.9824.5124.91
05/08/201224.7625.0624.7624.94
05/09/201224.8124.9324.6924.76
05/10/201224.9625.124.8625.01
05/11/201225.1925.625.1625.35
05/14/201225.2225.3324.9525.31
05/15/201225.1425.3625.125.17
05/16/201225.2625.3225.0425.05
05/17/201225.0425.324.9925.13
05/18/201225.2225.5225.2125.41
05/21/201225.4425.6225.3325.38
05/22/201225.3325.5225.2425.32
05/23/201225.1625.424.9725.18
05/24/201225.1925.4425.1825.39
05/25/201225.4125.5525.325.43
05/29/201225.5825.6525.4425.62
05/30/201225.4525.7525.4425.54
05/31/201225.5325.9725.525.79
06/01/201225.7425.8225.525.59
06/04/201225.5925.8725.5525.78
06/05/201225.7325.8625.6225.71
06/06/201225.8126.0925.726.09
06/07/201226.2126.2225.7825.78
06/08/201225.7626.1625.7526.08
06/11/201226.2126.4226.0926.11
06/12/201226.1426.4125.9826.4
06/13/201226.3726.4626.2126.4
06/14/201226.3627.1126.3326.94
06/15/201227.1227.1726.8826.95
06/18/201226.9227.1626.8726.89
06/19/201227.0127.0226.5626.77
06/20/201226.726.8926.5726.73
06/21/201226.7526.9126.426.44
06/22/201226.5826.6726.4126.55
06/25/201226.3926.4526.2426.38
06/26/201226.3626.5126.326.4
06/27/201226.4526.6326.4326.56
06/28/201226.4426.7226.3826.71
06/29/201226.9526.9726.7526.92
07/02/201226.9527.3226.927.32
07/03/201227.3327.3327.0227.17
07/05/201227.1427.1526.8227
07/06/201226.4526.7926.3426.75
07/09/201226.726.8226.5926.82
07/10/201226.9526.9726.7126.75
07/11/201226.7326.7826.4926.61
07/12/201226.4526.4926.1526.32
07/13/201226.3626.6826.326.68
07/16/201226.5826.8426.5626.73
07/17/201226.6727.126.6127.04
07/18/201226.9827.3226.8927.32
07/19/201227.0627.0726.5726.78
07/20/201226.6726.7926.4926.64
07/23/201226.4226.7926.3326.7
07/24/201226.7626.9125.8426.14
07/25/201226.326.8126.2126.67
07/26/201227.0527.527.0427.4
07/27/201227.5328.1927.528.03
07/30/201227.9928.4527.9528.25
07/31/201228.1528.7628.1528.62
08/01/201228.7928.8928.4128.41
08/02/201228.3228.528.1828.33
08/03/201228.5828.6828.2828.36
08/06/201228.3628.6628.3628.39
08/07/201228.4728.5328.2428.26
08/08/201228.1828.3127.9528.25
08/09/201228.1728.2227.9628.1
08/10/201228.0628.327.9628.3
08/13/201228.2428.3128.1728.22
08/14/201228.2628.3228.0628.12
08/15/201228.0128.1327.928
08/16/201227.9928.1727.6528.11
08/17/201228.1428.1527.9728.06
08/20/201227.9527.9627.7827.84
08/21/201227.8227.8427.627.62
08/22/201227.5827.7227.5127.59
08/23/201227.627.727.527.59
08/24/201227.5227.9627.5127.89
08/27/201227.827.9227.7427.83
08/28/201227.7227.9327.6227.65
08/29/201227.6727.9627.6727.79
08/30/201227.727.8127.627.69
08/31/201227.8527.927.5927.65
09/04/201227.6127.8727.5827.78
09/05/201227.7627.9427.727.87
09/06/201228.0628.3328.0128.26
09/07/201228.2728.2727.8628.15
09/10/201228.1728.4128.0928.24
09/11/201228.2628.5328.2628.39
09/12/201228.4228.7628.328.47
09/13/201228.4528.8428.428.79
09/14/201228.4928.5927.9628.12
09/17/201228.0328.4228.0128.38
09/18/201228.3228.4928.128.42
09/19/201228.3428.6528.3228.5
09/20/201228.4728.7628.3828.64
09/21/201228.7129.1228.7128.74
09/24/201228.9129.0528.8428.87
09/25/201228.9429.1128.7128.73
09/26/201228.7428.9728.6828.74
09/27/201228.7828.928.6128.67
09/28/201228.6128.6628.3828.46
10/01/201228.428.6628.3828.49
10/02/201228.6328.7628.4428.54
10/03/201228.628.9328.4328.81
10/04/201228.9329.0128.8528.94
10/05/201228.8328.928.4928.58
10/08/201228.4628.5928.328.42
10/09/201228.4228.4528.0228.03
10/10/201227.9928.0427.8127.87
10/11/201227.932827.3727.37
10/12/201227.3627.3826.7226.89
10/15/201226.7226.7426.2926.58
10/16/201226.5926.9226.526.72
10/17/201226.8727.0826.7526.96
10/18/201227.0627.627.0427.19
10/19/201227.2527.2526.6426.66
10/22/201226.626.7126.4526.61
10/23/201226.4226.7726.3526.42
10/24/201226.0226.424.9126.2
10/25/201226.3726.3825.8326.04
10/26/201226.0226.2725.9326.14
10/31/201226.2326.3325.9926.11
11/01/201226.326.5126.2126.49
11/02/201226.5426.726.3526.36
11/05/201226.3326.3725.9926.29
11/06/201226.2726.3626.1126.27
11/07/201225.5125.7825.1225.39
11/08/201225.5225.6225.0425.06
11/09/201224.9225.4524.6925.32
11/12/201225.4125.6925.3225.56
11/13/201225.5625.9925.4825.62
11/14/201225.725.8725.4125.5
11/15/201225.425.6225.0425.22
11/16/201225.1625.2124.8325.01
11/19/201225.2525.5824.6925.53
11/20/201225.5325.5425.2525.42
11/21/201225.525.5825.3425.55
11/23/201225.6325.9325.5625.93
11/26/201225.7725.8325.5125.64
11/27/201225.6125.6825.3325.38
11/28/201225.2625.4125.0725.38
11/29/201225.525.7225.4925.61
11/30/201225.6225.9325.6125.76
12/03/201225.8425.9625.6925.77
12/04/201225.725.7525.5325.6
12/05/201225.525.925.4925.59
12/06/201225.5525.7125.3625.4
12/07/201225.4425.5225.2225.46
12/10/201225.4225.5725.2625.46
12/11/201225.5225.8425.5225.78
12/12/201225.8526.1825.8426.03
12/13/201226.0426.1425.8625.9
12/14/201225.8525.9625.6525.67
12/17/201225.7225.8725.6325.84
12/18/201225.7725.9925.6425.92
12/19/201225.8725.9225.5725.59
12/20/201225.5725.8125.5325.79
12/21/201225.6225.7725.325.41
12/24/201225.2825.6225.2825.47
12/26/201225.5125.6225.3625.5
12/27/201225.5525.5625.0625.41
12/28/201225.2525.3825.1325.15
12/31/201225.0125.4624.9825.44