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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.1178
CLOSE 26.1029

Low

LOW 23.96

High

HIGH 28.29
DATEOPENHIGHLOWCLOSE
01/02/201426.626.6426.3826.38
01/03/201426.5326.5426.1226.27
01/06/201426.4226.4526.2726.39
01/07/201426.5226.5326.3526.38
01/08/20142626.1225.7425.84
01/09/201425.8425.8425.2925.32
01/10/201425.4725.5225.2925.38
01/13/201425.3525.425.0625.13
01/14/201425.1625.3225.0325.27
01/15/201425.4125.6625.3225.5
01/16/201425.5825.7225.5225.63
01/17/201425.6925.6925.4225.44
01/21/201425.5425.6625.0625.34
01/22/201425.3625.4125.1425.16
01/23/201425.0725.5125.0225.51
01/24/201425.5325.8825.2225.22
01/27/201425.3125.4725.2325.29
01/28/201425.2825.5225.1725.44
01/29/201424.4525.3224.1625.14
01/30/201425.3225.3524.9225.17
01/31/201424.8825.4324.7325.15
02/03/201425.1525.1524.0824.12
02/04/201424.2124.4924.1524.49
02/05/201424.4524.4824.1824.21
02/06/201424.3924.3923.9624.15
02/07/201424.2924.4224.1224.38
02/10/201424.4924.524.3224.48
02/11/201424.6224.9424.5424.87
02/12/201424.8424.9624.7624.86
02/13/201424.7825.2824.6925.28
02/14/201425.1925.1924.9525.02
02/18/201425.0825.0824.6324.77
02/19/201424.724.9224.6124.79
02/20/201424.7925.1924.6625.04
02/21/201424.9725.0824.7424.76
02/24/201424.7824.8124.524.51
02/25/201424.5424.5524.1924.28
02/26/201424.3424.3724.0724.15
02/27/201424.1524.3824.0124.33
02/28/201424.3424.3923.9924.1
03/03/20142424.1423.9724.05
03/04/201424.2324.3224.1824.27
03/05/201424.3324.3324.1624.25
03/06/201424.2724.4324.2324.41
03/07/201424.5224.624.3524.56
03/10/201424.3624.5624.324.54
03/11/201424.5524.5624.2624.33
03/12/201424.3424.5224.2724.44
03/13/201424.5324.6524.3824.42
03/14/201424.3724.624.3524.52
03/17/201424.6724.8224.5524.82
03/18/201424.8524.9424.7924.89
03/19/201424.9225.1624.7724.88
03/20/201424.9625.7724.9225.73
03/21/201425.9226.2725.7625.89
03/24/201425.9726.2425.8426.01
03/25/201425.9526.3325.9426.21
03/26/201426.3526.4426.1226.12
03/27/201426.1626.4426.1226.39
03/28/201426.4826.5526.2426.47
03/31/201426.6426.7926.4126.47
04/01/201426.4226.5226.1526.49
04/02/201426.5426.7826.4526.7
04/03/201426.7626.9226.6926.89
04/04/201427.0427.0826.7926.83
04/07/201426.8227.0126.7926.79
04/08/201426.4526.6226.3526.62
04/09/201426.6126.6226.2226.36
04/10/201426.5326.7426.3926.51
04/11/201426.5226.6626.4226.57
04/14/201426.6326.726.4626.69
04/15/201426.6826.9326.6726.93
04/16/201426.9927.2526.9527.25
04/17/201427.1927.3527.1127.2
04/21/201427.2327.327.0727.22
04/22/201427.2527.4827.1427.39
04/23/201426.4226.6826.0126.36
04/24/201426.4226.492626.04
04/25/201425.9926.0825.926.03
04/28/201426.1726.5326.0926.48
04/29/201426.6626.7826.4526.73
04/30/201426.7426.9826.6126.95
05/01/201426.9827.1726.7326.85
05/02/201426.9527.0226.8126.89
05/05/201426.8526.9926.7526.99
05/06/201426.9926.9926.7826.79
05/07/201426.8427.1426.8126.99
05/08/201427.0927.8227.0227.47
05/09/201427.4627.5627.3127.5
05/12/201427.7227.7327.2927.6
05/13/201427.5327.5827.0927.32
05/14/201427.2527.627.1827.47
05/15/201427.4727.6326.8527.56
05/16/201427.5927.7727.5627.73
05/19/201427.1627.742727.46
05/20/201427.4427.4426.7326.79
05/21/201426.9226.9526.4926.62
05/22/201426.6626.7926.6126.7
05/23/201426.6926.8326.6126.66
05/27/201426.6426.7226.4926.58
05/28/201426.6426.7926.5826.67
05/29/201426.726.7526.4226.71
05/30/201426.6426.8226.6426.77
06/02/201426.7926.8326.6426.75
06/03/201426.7426.8726.5326.57
06/04/201426.5726.5726.3826.45
06/05/201426.4726.5226.2726.49
06/06/201426.4726.4926.3326.43
06/09/201426.4526.5126.3726.42
06/10/201426.3626.4926.3126.37
06/11/201426.3826.4526.2726.27
06/12/201426.326.3226.1326.29
06/13/201426.3626.5326.2526.44
06/16/201426.3926.4926.3426.4
06/17/201426.4326.5326.3826.43
06/18/201426.4326.5826.3926.57
06/19/201426.6126.7126.5726.69
06/20/201426.8926.9826.6926.71
06/23/201426.8526.8526.6126.71
06/24/201426.7126.8526.5826.64
06/25/201426.5826.6426.4926.61
06/26/201426.6526.6526.4926.61
06/27/201426.5526.7426.4926.73
06/30/201426.7226.8326.6726.69
07/01/201426.5926.8226.5326.78
07/02/201426.7826.9226.7426.92
07/03/201427.0627.0726.9427.05
07/07/201427.127.2527.0627.19
07/08/201426.8226.9726.7326.84
07/09/201426.9526.9626.826.91
07/10/201426.72726.726.95
07/11/201426.9627.0426.8526.99
07/14/201427.0727.1326.9527.07
07/15/201427.1327.4427.1127.35
07/16/201427.5127.5927.4227.51
07/17/201427.3827.5327.1627.19
07/18/201427.3127.3227.1727.3
07/21/201427.2227.2927.0827.14
07/22/201427.1927.252727.13
07/23/201427.127.1427.0227.08
07/24/201426.7426.9626.4426.79
07/25/201426.726.9526.6926.82
07/28/201426.832726.7926.91
07/29/201428.2528.2927.5227.62
07/30/201427.5127.6427.2327.44
07/31/201427.2127.3326.826.86
08/01/201427.0127.0426.6326.67
08/04/201426.726.8226.5726.76
08/05/201426.6926.7626.4226.5
08/06/201426.4226.4325.9326.13
08/07/201426.2326.2625.7925.82
08/08/201425.8926.0425.826.02
08/11/201426.1826.2425.9726.02
08/12/201426.126.1926.0226.15
08/13/201426.2326.2926.0426.18
08/14/201426.2926.3626.1226.35
08/15/201426.3626.3926.0126.22
08/18/201426.3226.3426.0926.15
08/19/201426.1826.1825.9126.02
08/20/201426.0726.0925.9926.06
08/21/201426.0626.2326.0526.15
08/22/201426.0926.1425.9326.04
08/25/201426.0526.162626.05
08/26/201426.1226.1526.0126.04
08/27/201426.1126.2626.0726.23
08/28/201426.1626.2326.0926.22
08/29/201426.2126.3926.1326.39
09/02/201426.3626.4226.1926.3
09/03/201426.3826.4226.2826.39
09/04/201426.426.4226.2826.37
09/05/201426.3826.6126.3326.53
09/08/201426.5126.5126.3426.42
09/09/201426.4526.4626.0826.16
09/10/201426.2126.2525.9626.19
09/11/201426.1226.3326.0426.3
09/12/201426.2926.3525.9326.04
09/15/201426.1226.2525.9826.18
09/16/201426.1226.4226.126.38
09/17/201426.4326.5626.2926.43
09/18/201426.5126.626.4226.54
09/19/201426.6826.7826.5926.77
09/22/201426.7626.8326.6426.79
09/23/201426.7626.826.5926.61
09/24/201426.6726.7926.5526.72
09/25/201426.7326.7426.426.48
09/26/201426.5726.6726.3926.63
09/29/201426.5226.6226.3926.59
09/30/201426.6126.7226.4926.6
10/01/201426.4926.5926.3626.39
10/02/201426.4526.5126.2826.39
10/03/201426.6127.2926.4826.69
10/06/201426.8426.9726.6926.79
10/07/201426.8226.8826.6526.67
10/08/201426.3626.5526.1326.53
10/09/201426.4926.5826.1226.16
10/10/201426.2426.2725.8425.85
10/13/201425.7925.9225.5325.53
10/14/201425.5725.7125.4525.54
10/15/201425.4225.6524.9825.56
10/16/201425.3825.5325.125.39
10/17/201425.4825.8125.4125.72
10/20/201425.7225.8825.5425.87
10/21/201425.8726.1625.7326.13
10/22/201426.2526.2625.9526.04
10/23/201425.6925.7525.2525.41
10/24/201425.3825.6225.1525.56
10/27/201425.5725.8425.5525.75
10/28/201425.925.9725.7225.91
10/29/201425.9626.1525.7925.96
10/30/201425.8726.0825.7526.05
10/31/201426.2426.326.126.3
11/03/201426.3926.4426.1226.3
11/04/201426.3926.4826.1526.26
11/05/201426.3726.3926.226.36
11/06/201426.3426.3826.0526.21
11/07/201426.226.3926.0626.35
11/10/201426.4626.5226.1626.51
11/11/201426.5326.5326.2726.49
11/12/201426.4526.7526.3926.72
11/13/201426.727.126.6426.88
11/14/201426.927.2926.8727.1
11/17/201427.0727.126.8927.06
11/18/20142727.0726.8926.96
11/19/201426.8926.9226.5526.7
11/20/201426.6826.7526.5626.63
11/21/201426.7826.7926.4126.63
11/24/201426.426.4925.8326.19
11/25/201426.1526.325.8926.28
11/26/201426.3326.5726.3126.52
11/28/201426.6326.8526.5926.7
12/01/201426.6326.726.3526.46
12/02/201426.3326.4225.7925.88
12/03/201425.8525.8525.625.66
12/04/201425.7225.7425.4725.59
12/05/201425.5725.6225.4525.62
12/08/201425.6525.7325.5525.57
12/09/201425.1425.1624.4524.82
12/10/201424.8224.8224.4624.52
12/11/201424.6224.9524.5824.69
12/12/201424.5524.5924.2724.27
12/15/201424.3924.4824.2124.34
12/16/201424.3324.7624.2424.26
12/17/201424.3224.7624.2724.66
12/18/201424.9225.2924.7925.29
12/19/201425.2725.4825.1725.32
12/22/201425.4125.6525.3425.55
12/23/201425.7225.7825.5925.69
12/24/201425.6825.8125.6125.63
12/26/201425.725.8425.6525.79
12/29/201425.7225.8725.6825.75
12/30/201425.7325.8125.6925.72
12/31/201425.6525.7225.3225.35