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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.7483
CLOSE 26.7454

Low

LOW 24.73

High

HIGH 29.44
DATEOPENHIGHLOWCLOSE
01/02/201325.9626.4225.8226.42
01/03/201326.4926.5526.2426.43
01/04/201326.4926.6226.4226.59
01/07/201326.6126.7926.4926.71
01/08/201326.4326.4525.8725.93
01/09/201325.9926.125.8425.84
01/10/20132626.1325.9125.94
01/11/201325.9926.0325.7625.87
01/14/201325.7825.8325.6325.68
01/15/201325.6525.6925.3625.48
01/16/201325.3825.4225.0325.1
01/17/201325.1325.1824.8325.06
01/18/201324.7725.2424.7325.24
01/22/201325.2825.5425.125.37
01/23/201325.3525.6225.3225.5
01/24/201325.5525.7225.4725.47
01/25/201325.7525.8425.5325.68
01/28/201325.6625.8925.625.76
01/29/201325.7626.2925.7526.18
01/30/201326.1426.3226.0126.02
01/31/201326.0626.3826.0226.26
02/01/201326.5426.8926.4526.8
02/04/201326.726.7726.4226.59
02/05/201326.726.8926.6726.68
02/06/201326.4926.7926.4926.74
02/07/201326.7526.8326.4626.62
02/08/201326.7126.8126.5426.62
02/11/201326.6126.6526.4626.59
02/12/201326.6126.9226.5926.87
02/13/201326.9227.0326.6726.73
02/14/201326.7326.7526.4426.64
02/15/201326.6626.8326.5326.69
02/19/201326.726.9426.726.92
02/20/201326.9327.1626.7626.77
02/21/201326.6926.8926.4226.74
02/22/201326.7626.9526.5826.93
02/25/20132727.2326.5626.56
02/26/201326.8226.9526.7226.79
02/27/201326.8327.126.7627.06
02/28/201327.0227.3626.9827.1
03/01/201326.9427.2326.8927.18
03/04/201327.1727.3827.127.35
03/05/201327.5727.727.5527.62
03/06/201327.6527.7927.3827.39
03/07/201327.4527.5627.2927.47
03/08/201327.5827.7327.5827.69
03/11/201327.6627.7527.4727.62
03/12/201327.5927.8127.5627.72
03/13/201327.7227.7927.5927.62
03/14/201327.6827.8327.6227.82
03/15/201327.6227.727.3527.5
03/18/201327.327.4327.2627.29
03/19/201327.3727.4627.1927.28
03/20/201327.4127.527.2627.32
03/21/201327.2527.3627.1927.29
03/22/201327.3127.5627.3127.5
03/25/201327.5327.6227.427.47
03/26/201327.5827.7527.4427.73
03/27/201327.5927.7727.5527.64
03/28/201327.6927.827.5527.69
04/01/201327.7128.1727.7128.12
04/02/201328.2928.4528.1728.36
04/03/201328.3128.3828.0928.14
04/04/201328.1928.6528.1728.61
04/05/201328.4228.7228.3728.7
04/08/201328.3128.5228.2928.39
04/09/201328.4428.628.3128.5
04/10/201328.5328.9128.528.82
04/11/201328.7929.2928.7929.09
04/12/20132929.162929.13
04/15/201328.8929.128.6128.64
04/16/201328.8728.8928.6228.64
04/17/201328.5328.6828.3428.52
04/18/201328.7628.7828.4428.49
04/19/201328.5828.9528.528.89
04/22/20132929.2628.9429.23
04/23/201329.2929.4428.9529.44
04/24/201327.9928.1227.6527.96
04/25/201328.1228.2627.9828.14
04/26/201328.1428.1627.8427.96
04/29/201328.0228.1827.9428.15
04/30/201328.2128.3928.1328.27
05/01/201328.2728.6628.2728.35
05/02/201328.3928.5628.2428.35
05/03/201328.5828.5928.0928.18
05/06/201328.1528.1827.9827.99
05/07/201328.0728.3227.9928.32
05/08/201328.2528.5728.228.55
05/09/201328.4628.5228.0728.18
05/10/201328.2728.3328.0628.2
05/13/201328.1528.1727.8827.93
05/14/201327.9228.127.8228.1
05/15/201328.1828.5528.1528.33
05/16/201328.2428.3928.1828.21
05/17/201328.1928.2828.0728.26
05/20/201328.2328.2628.0228.09
05/21/201328.1128.1127.7827.88
05/22/201327.8828.0627.5127.64
05/23/201327.4527.7827.4427.73
05/24/201327.5727.7627.5127.74
05/28/201327.9628.0427.2927.31
05/29/201327.2127.2226.7927.1
05/30/201327.0527.2326.7926.79
05/31/201326.6726.7926.426.41
06/03/201326.4126.5826.126.47
06/04/201326.5627.0726.5326.92
06/05/201326.9226.9626.6126.61
06/06/201326.5827.0726.4927.03
06/07/201327.1527.2126.726.76
06/10/201327.0727.2526.9427.16
06/11/201327.0727.3226.9626.99
06/12/201327.1727.2826.8526.89
06/13/201326.8827.4726.8827.4
06/14/201327.3227.4127.0927.1
06/17/201327.2227.2826.7826.99
06/18/201327.0427.4427.0127.3
06/19/201327.2227.2826.6126.61
06/20/201326.4226.5725.925.93
06/21/201326.0826.2125.7426.02
06/24/201325.926.325.7626.01
06/25/201326.1826.5826.0726.44
06/26/201326.7326.7926.4926.67
06/27/201326.8227.1326.7926.89
06/28/201326.8326.9426.6526.72
07/01/201326.7226.9326.5626.64
07/02/201326.6427.0226.5326.82
07/03/201326.7726.9826.5726.89
07/05/201327.0227.126.6127.04
07/08/201326.8926.9426.7126.85
07/09/20132727.0426.8226.87
07/10/201326.8626.9326.6126.71
07/11/201326.9827.1826.9327.07
07/12/201327.0827.126.8427.03
07/15/201326.9326.9926.6126.83
07/16/201326.8927.126.8727.08
07/17/201327.1427.4127.127.14
07/18/201327.0727.1626.8826.98
07/19/201327.0427.0626.8127.03
07/22/20132727.0926.8226.85
07/23/201326.9827.1326.7927.03
07/24/201326.7126.7926.3626.72
07/25/201326.5526.8526.5426.76
07/26/201326.7326.9526.6526.87
07/29/201326.927.1726.8527.08
07/30/201327.1727.2226.7326.73
07/31/201326.7426.8526.5826.62
08/01/201326.9127.0426.726.96
08/02/201326.8727.0126.827
08/05/201326.9527.0626.8526.92
08/06/201326.8926.9226.7326.78
08/07/201326.7326.9726.7326.86
08/08/201326.9226.9626.5126.64
08/09/201326.6126.6526.2326.27
08/12/201326.2326.3926.2126.36
08/13/201326.3826.4126.0926.21
08/14/201326.2426.2626.0526.24
08/15/201326.1226.225.9325.93
08/16/201325.8725.9525.5925.8
08/19/201325.7425.825.3825.5
08/20/201325.5525.7325.525.56
08/21/201325.5125.5525.2525.27
08/22/201325.2825.6625.0525.53
08/23/201325.5225.9125.4725.88
08/26/201325.925.9725.5125.53
08/27/201325.3425.7125.3125.43
08/28/201325.4425.5425.3525.35
08/29/201325.3925.7125.3725.4
08/30/201325.425.5825.3425.53
09/03/201325.6725.7525.0925.15
09/04/201325.0725.4725.0725.47
09/05/201325.4925.625.1125.16
09/06/201325.2825.3525.0825.22
09/09/201325.2625.4525.125.38
09/10/201325.5725.7425.4725.64
09/11/201325.6525.8525.5625.64
09/12/201325.622625.6225.95
09/13/201326.0526.2125.8225.9
09/16/201326.0926.2125.9326.09
09/17/201326.1126.326.0826.23
09/18/201326.2126.4225.926.38
09/19/201326.3826.3826.1826.27
09/20/201326.2826.325.8125.9
09/23/201325.9625.9625.4425.83
09/24/201325.7425.8825.6725.73
09/25/201325.7525.9425.6225.7
09/26/201325.7925.9925.7325.84
09/27/201325.7525.7825.5325.65
09/30/201325.525.5825.4225.53
10/01/201325.525.8425.4825.71
10/02/201325.6425.7125.4725.62
10/03/201325.5925.6125.3825.39
10/04/201325.4225.5125.3625.47
10/07/201325.4225.7625.3825.66
10/08/201325.3525.424.9824.99
10/09/201325.0825.7425.0225.47
10/10/201325.7325.7825.3525.78
10/11/201325.7625.8525.6125.81
10/14/201325.6525.7425.5625.6
10/15/201325.5625.7525.4425.44
10/16/201325.5925.8125.5825.81
10/17/201325.9425.9925.7625.99
10/18/201326.0526.3325.9426.12
10/21/201326.4326.6426.3326.58
10/22/201326.6826.726.4626.59
10/23/201326.4726.6726.3526.63
10/24/201326.4226.4225.8426.14
10/25/201326.1526.626.1526.56
10/28/201326.6226.8526.626.85
10/29/201326.9227.5326.9127.38
10/30/201327.4127.4727.1427.37
10/31/201327.3627.5427.1727.32
11/01/201327.5527.7827.2927.35
11/04/201327.5127.5627.3127.51
11/05/201327.3627.4226.8126.82
11/06/20132727.1726.9627.04
11/07/201327.0427.0426.4426.5
11/08/201326.4226.5526.0926.55
11/11/201326.5326.6126.3926.44
11/12/201326.5326.6626.3926.55
11/13/201326.4226.5526.326.47
11/14/201326.4926.726.4626.54
11/15/201326.5126.7826.4926.74
11/18/201326.7726.926.726.87
11/19/201326.927.0426.8426.96
11/20/201327.0727.1226.6726.72
11/21/201326.7626.8526.5526.64
11/22/201326.6126.7326.4526.73
11/25/201326.7626.8326.6626.7
11/26/201326.7226.8226.6226.63
11/27/201326.6426.7326.5626.73
11/29/201326.7826.8226.5726.58
12/02/201326.5526.5826.2726.27
12/03/201326.2426.2626.0526.22
12/04/201325.9226.1525.8126.12
12/05/201325.9826.0925.8225.85
12/06/201326.0626.125.8926.06
12/09/201326.0526.2125.8726.18
12/10/201326.2626.3525.9625.96
12/11/201325.962625.625.62
12/12/201325.725.7625.4725.58
12/13/201325.5725.6225.3625.55
12/16/201325.7126.0525.7125.78
12/17/201325.8125.8825.4825.55
12/18/201325.5725.9925.3825.95
12/19/201325.8826.0225.7626
12/20/201326.0326.1325.8625.89
12/23/201326.0126.2425.9826.18
12/24/201326.2226.426.1926.38
12/26/201326.426.5526.3726.54
12/27/201326.4626.6126.3926.55
12/30/201326.4426.6426.4226.57
12/31/201326.5526.6326.3926.54