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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.5908
CLOSE 25.6088

Low

LOW 21.36

High

HIGH 29.96
DATEOPENHIGHLOWCLOSE
01/02/201921.5122.3321.3622.3
01/03/201922.2822.522.0522.33
01/04/201922.6122.9322.5622.9
01/07/201923.1923.622.9623.32
01/08/201923.6323.6823.4223.61
01/09/201923.3123.3122.6222.72
01/10/201922.6823.0122.5122.95
01/11/201922.9523.3622.8823.3
01/14/201923.1723.2322.9423.11
01/15/201923.0423.122.8223.1
01/16/201923.0423.2122.9123.07
01/17/201923.0623.2122.9523.13
01/18/201923.2623.4223.0423.37
01/22/201923.3423.3922.9623.08
01/23/201923.1923.3223.0923.32
01/24/201923.2323.2322.8523.1
01/25/201923.1623.4223.1323.14
01/28/201923.1123.1622.9723.15
01/29/201923.1123.1722.9823.17
01/30/201922.6122.9521.922.17
01/31/201922.2722.712222.69
02/01/201922.822.9122.5722.64
02/04/201922.6722.6722.3122.35
02/05/201922.3922.4222.2422.36
02/06/201922.4222.4822.2822.31
02/07/201922.322.3121.8322.23
02/08/201922.1922.3121.9622.3
02/11/201922.3322.5222.2422.42
02/12/201922.5322.6722.4422.5
02/13/201922.522.5522.2722.52
02/14/201922.4222.6522.322.48
02/15/201922.6723.0422.5923
02/19/201922.9923.1622.8823.12
02/20/201923.1323.3522.9923.28
02/21/201923.2923.4423.1223.27
02/22/201923.3623.5423.2623.51
02/25/201923.5923.6223.4123.5
02/26/201923.523.7223.3723.56
02/27/201923.5723.623.2323.44
02/28/201923.4423.623.3823.49
03/01/201923.5523.5823.1323.26
03/04/201923.3623.3622.3922.63
03/05/201922.6622.6822.4922.61
03/06/201922.6422.7522.4722.5
03/07/201922.5422.722.4922.58
03/08/201922.5322.6922.4522.61
03/11/201922.6322.8822.622.81
03/12/201922.8323.3222.8123.12
03/13/201923.1323.1922.822.85
03/14/201922.8523.0122.822.85
03/15/201923.0323.1622.8723.15
03/18/201923.1623.2823.0923.25
03/19/201923.323.4423.0723.16
03/20/201923.0923.2222.9523.03
03/21/201922.9823.5122.9823.44
03/22/201923.423.6523.423.45
03/25/201923.4723.5123.1323.22
03/26/201923.3823.7223.3523.69
03/27/201923.6323.8823.5923.7
03/28/201923.7223.7823.323.41
03/29/201923.5223.6923.3823.67
04/01/201923.8524.1523.8124.12
04/02/201924.0824.1223.8123.87
04/03/20192424.1223.8824.05
04/04/201924.1224.2524.0924.14
04/05/201924.2124.4224.0924.42
04/08/201924.4924.5424.324.45
04/09/201924.0424.0723.8123.96
04/10/201923.9624.1823.9624.06
04/11/201924.0924.3424.0624.3
04/12/201924.3824.3924.1224.3
04/15/201924.3124.3424.1124.17
04/16/201924.2424.3424.1124.34
04/17/201924.2124.324.1224.12
04/18/201924.1224.2324.0424.18
04/22/201924.1724.2924.0924.21
04/23/201924.224.3624.0624.23
04/24/201923.4523.8423.0423.24
04/25/201923.1223.1322.6822.9
04/26/20192323.3722.8523.16
04/29/201923.3323.6323.2623.31
04/30/201923.3523.523.2223.37
05/01/201923.4423.5623.2323.24
05/02/201923.3723.4123.0923.11
05/03/201923.1423.2423.0723.17
05/06/201922.9923.1322.9323.09
05/07/201923.0423.0922.8523.04
05/08/201922.9423.0222.7722.87
05/09/201922.8522.9822.7422.93
05/10/201922.8323.1922.7623.11
05/13/201922.9123.1322.923
05/14/201923.1723.6823.1123.47
05/15/201923.4323.6223.3223.59
05/16/201923.6624.0623.6623.87
05/17/201923.7124.1523.6824
05/20/201924.3624.9724.1224.3
05/21/201924.3324.6424.2224.46
05/22/201924.3324.4924.2424.36
05/23/201924.2924.3924.124.26
05/24/201924.3924.4224.2324.36
05/28/201924.424.4724.0824.1
05/29/201924.0824.3123.9224.08
05/30/201924.1224.2123.8824.05
05/31/201923.4423.5222.9323.08
06/03/201923.1923.6623.1523.47
06/04/201923.6923.7823.3823.76
06/05/201923.8723.9323.7123.91
06/06/20192424.2823.9324.23
06/07/201924.2824.6824.2624.52
06/10/201924.6724.9124.0524.1
06/11/201924.224.4824.1824.24
06/12/201924.2424.3924.1824.29
06/13/201924.3224.424.2424.37
06/14/201924.4124.4824.2924.42
06/17/201924.3424.4524.2824.38
06/18/201924.4824.6824.4524.48
06/19/201924.5624.624.424.46
06/20/201924.5924.6124.3924.56
06/21/201924.6724.6824.4724.49
06/24/201924.5224.6724.524.59
06/25/201924.6124.6124.4924.57
06/26/201924.624.7524.5524.55
06/27/201924.7324.9324.5824.89
06/28/201924.9425.3224.8525.29
07/01/201925.5225.5925.2125.23
07/02/201925.2625.5625.1925.54
07/03/201925.6325.6925.5625.65
07/05/201925.6525.9425.6225.89
07/08/201925.7625.9325.7225.85
07/09/201925.3525.4125.2125.32
07/10/201925.4725.5425.3825.48
07/11/201925.6525.6825.125.25
07/12/201925.3125.4125.225.4
07/15/201925.4125.4625.3425.44
07/16/201925.4225.4525.2925.35
07/17/201925.3325.3525.125.1
07/18/201925.0525.0624.7924.98
07/19/201925.0825.1124.7324.75
07/22/201924.7224.7224.2124.25
07/23/201924.2724.2723.7924.22
07/24/201924.2925.224.2925.09
07/25/201925.3525.6525.2525.52
07/26/201925.4725.8425.3525.78
07/29/201925.722625.6225.92
07/30/201925.9926.1525.7225.8
07/31/201925.726.0225.5825.7
08/01/201926.0226.1225.6725.75
08/02/201925.5125.9225.3225.79
08/05/201925.4425.6225.0525.28
08/06/201925.2925.6425.1325.63
08/07/201925.3625.7825.1825.71
08/08/201925.8526.0725.7226.07
08/09/201925.9926.1125.7826.07
08/12/201926.0226.125.8726.02
08/13/201925.9426.3925.9426.31
08/14/201926.1226.1425.6825.73
08/15/201925.8426.0125.6325.92
08/16/201926.0226.4225.9726.39
08/19/201926.4226.7526.4126.7
08/20/201926.6426.6426.3426.4
08/21/201926.5626.6126.3926.54
08/22/201926.626.7926.4726.71
08/23/201926.6426.7526.1526.28
08/26/201926.3926.5226.226.36
08/27/201926.4226.4526.1426.21
08/28/201926.1726.426.0726.39
08/29/201926.526.6726.4526.53
08/30/201926.5526.6826.4726.61
09/03/201926.4826.7126.3526.7
09/04/201926.8227.0426.7526.96
09/05/201927.127.1626.9827.09
09/06/201927.1327.4527.127.36
09/09/201928.5528.7927.7127.77
09/10/201928.0828.4727.928.36
09/11/201928.6329.2528.4629.24
09/12/201928.9629.0428.4828.97
09/13/201928.6928.9428.4828.61
09/16/201928.4628.5528.0128.16
09/17/201927.9628.1227.7728.05
09/18/201927.7527.9127.5427.75
09/19/201927.9528.0927.7828.04
09/20/201928.1528.6928.0628.61
09/23/201928.3928.5728.2928.38
09/24/201928.5228.5628.1828.21
09/25/201928.1828.3528.1128.21
09/26/201928.2328.2728.0628.21
09/27/201928.3928.4828.0628.25
09/30/201928.3728.6228.3328.56
10/01/201928.6428.6528.2128.24
10/02/201928.1928.1927.8727.99
10/03/201927.9328.0827.6728.07
10/04/201928.0928.3228.0228.31
10/07/201928.3628.5828.3228.42
10/08/201928.4428.4628.2128.29
10/09/201928.0928.0927.8427.96
10/10/201927.9328.3427.928.24
10/11/201928.3728.5328.2828.36
10/14/201928.3628.4428.1628.28
10/15/201928.2728.7328.2428.61
10/16/201928.5528.6828.4528.52
10/17/201928.5828.5828.3928.54
10/18/201928.5429.0828.5229.04
10/21/20192929.1528.8228.86
10/22/201928.5528.9528.3828.81
10/23/201928.6928.7928.428.49
10/24/201928.4528.5127.5827.79
10/25/201927.8828.0627.7227.86
10/28/201928.9129.3328.6629.05
10/29/201929.0529.0528.6728.73
10/30/201928.9829.3428.7628.83
10/31/201928.8429.0528.5929.05
11/01/201929.429.4529.2429.4
11/04/201929.5129.8129.3329.35
11/05/201929.2929.6729.2829.56
11/06/201929.6229.6529.4329.62
11/07/201929.6629.8729.6229.75
11/08/201929.6929.7629.529.72
11/11/201929.6329.7229.5929.72
11/12/201929.729.829.4929.56
11/13/201929.5829.6729.4729.56
11/14/201929.4129.529.229.4
11/15/201929.5329.8229.4829.81
11/18/201929.6629.9629.5929.91
11/19/201929.3829.4128.2128.68
11/20/201927.9928.3927.4728.06
11/21/201927.9528.4627.9528.38
11/22/201928.4928.6328.4528.49
11/25/201928.6128.6128.0628.12
11/26/201928.1428.2627.7528.23
11/27/201928.2628.5528.2328.42
11/29/201928.4928.6528.228.21
12/02/201928.2928.2928.128.17
12/03/201928.0828.3427.8628.34
12/04/201928.3728.9528.3128.76
12/05/201928.7728.9528.6928.82
12/06/201928.929.1228.7828.83
12/09/201928.7729.0128.728.71
12/10/201928.7328.8928.5528.73
12/11/201928.728.8728.6828.81
12/12/201928.8329.1128.8328.95
12/13/201928.8428.8928.6428.88
12/16/201928.9629.1728.9629.13
12/17/201929.1329.2129.0229.06
12/18/201929.1329.3829.1329.24
12/19/201929.2829.3829.1829.38
12/20/201929.5929.6329.3529.55
12/23/201929.6229.7629.4729.49
12/24/201929.5129.5329.3629.41
12/26/201929.4329.5929.4129.56
12/27/201929.6229.7129.5929.62
12/30/201929.6429.6529.4229.47
12/31/201929.4429.5229.3329.5