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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.4681
CLOSE 23.4585

Low

LOW 19.68

High

HIGH 29.85
DATEOPENHIGHLOWCLOSE
01/02/202029.5629.629.2229.33
01/03/202029.1229.5929.1129.48
01/06/202029.4329.5529.329.51
01/07/202029.529.6629.4229.62
01/08/202029.6929.8529.6629.72
01/09/202029.3829.4429.129.29
01/10/202029.2929.429.1129.11
01/13/202029.0929.128.728.76
01/14/202028.7328.8228.6428.75
01/15/202028.6628.728.5228.58
01/16/202028.6728.7828.5128.7
01/17/202028.7229.0128.6728.97
01/21/202028.9529.1628.8229.07
01/22/202029.1929.5429.1629.47
01/23/202029.4129.4329.129.16
01/24/202029.1329.2728.8629.06
01/27/202028.729.1128.6928.87
01/28/202028.9229.2928.8929.12
01/29/202029.0629.127.9527.96
01/30/202027.5328.2727.4128.25
01/31/202028.1728.528.1228.39
02/03/202028.6528.6627.7827.9
02/04/202027.9928.4927.8828.4
02/05/202028.4828.6428.3228.54
02/06/202028.5829.0428.5829.01
02/07/202029.0229.2228.9529.02
02/10/20202929.0928.7628.94
02/11/202029.0529.328.6128.81
02/12/202028.8228.9328.728.71
02/13/202028.5929.0128.5728.92
02/14/202028.8929.0428.7628.87
02/18/202028.8228.9228.7128.88
02/19/202028.8629.1728.829.01
02/20/202028.9829.1928.9229.14
02/21/202029.0729.1928.9629.1
02/24/202028.6729.0728.6728.72
02/25/202028.7628.8928.1228.19
02/26/202028.0728.5227.8728
02/27/202027.6127.8626.6926.97
02/28/202025.6626.9624.9226.58
03/02/202026.728.2426.6428.06
03/03/202028.1228.6527.0727.4
03/04/202027.9428.8527.7228.82
03/05/202028.2328.6227.928.06
03/06/202027.7128.1227.3127.95
03/09/202026.4227.2925.9526.18
03/10/202026.827.0925.8427.06
03/11/202026.326.4725.7826.05
03/12/202024.0525.2323.4423.65
03/13/202024.8526.1224.0426.02
03/16/202023.425.5823.3424.01
03/17/202024.2425.7124.1625.47
03/18/202024.1524.8422.8324.79
03/19/202023.6724.5223.0223.51
03/20/202022.9923.0221.2721.47
03/23/202020.6720.9119.6820.21
03/24/202021.1321.3620.2621.2
03/25/202021.1922.5920.6621.44
03/26/202021.6523.3721.6523.1
03/27/202022.4123.2622.0522.52
03/30/202022.5722.9522.2522.82
03/31/202022.6722.7421.9322
04/01/202021.4221.5720.9121.17
04/02/202021.1321.7921.1321.71
04/03/202021.5321.6920.5720.73
04/06/202021.4422.421.3722.22
04/07/202022.9823.3822.722.7
04/08/202022.6122.6421.9622.56
04/09/202022.6423.3522.6423.19
04/13/202023.0223.1822.5722.79
04/14/202023.1623.5222.9123.5
04/15/202023.1223.3722.6122.71
04/16/202022.8522.8522.4222.76
04/17/202023.2823.5923.1723.57
04/20/202023.2823.7223.1723.38
04/21/202023.0323.0422.3722.55
04/22/202023.3223.3222.1222.24
04/23/202022.2222.6822.1422.27
04/24/202022.3322.612222.42
04/27/202022.6423.1622.4523.05
04/28/202023.423.4923.1123.13
04/29/202023.524.0523.4523.72
04/30/202023.423.4422.8523
05/01/202023.2223.2422.4522.57
05/04/202022.4522.4522.0522.34
05/05/202022.4522.7822.4322.45
05/06/202022.5122.5521.7321.73
05/07/202022.0222.0421.7621.81
05/08/202022.1122.5322.0522.48
05/11/202022.3822.382222.18
05/12/202022.2722.3921.8121.81
05/13/202021.7421.8321.1321.2
05/14/202021.1221.5920.8421.57
05/15/202021.3521.4821.1921.37
05/18/202021.8822.4121.8422.23
05/19/202022.2422.2821.8121.86
05/20/202022.0922.5121.922.33
05/21/202022.4822.6922.2922.47
05/22/202022.4822.5822.2122.55
05/26/202023.1323.4923.0723.26
05/27/202023.9624.1323.824.04
05/28/202024.1824.2123.3823.44
05/29/202023.0623.3722.8923.29
06/01/202023.2123.5823.123.35
06/02/202023.4423.4723.1823.39
06/03/202023.6223.923.6123.78
06/04/202023.692423.6124
06/05/202024.5624.9124.3224.73
06/08/202024.9125.0924.6725.08
06/09/202024.7624.824.4224.62
06/10/202024.5824.6224.2324.26
06/11/202023.5523.6422.7322.77
06/12/202023.4123.4622.6523.02
06/15/202022.6423.1322.2823.02
06/16/202023.7223.7522.9123.23
06/17/202023.2323.2622.822.84
06/18/202022.6922.9522.6122.91
06/19/202023.1623.2122.6322.88
06/22/202022.7822.8722.6422.73
06/23/202022.8723.1522.7922.83
06/24/202022.6722.6722.0122.21
06/25/202022.2622.522.0522.43
06/26/202022.3122.3121.8321.95
06/29/202022.1422.5922.1122.58
06/30/202022.6522.922.4222.82
07/01/202022.7423.0122.5322.57
07/02/202022.7323.0222.6622.7
07/06/202023.0523.122.8223.01
07/07/202022.8722.9822.8222.88
07/08/202022.9923.0522.7622.99
07/09/202022.5522.5522.1822.3
07/10/202022.2722.8122.2322.74
07/13/202022.7622.7722.3722.46
07/14/202022.4322.7222.2822.61
07/15/202022.722.7422.5322.65
07/16/202022.6223.0222.5822.94
07/17/202023.0123.0422.7822.83
07/20/202022.7822.7822.4922.53
07/21/202022.5622.9622.5422.83
07/22/202022.7622.8522.6122.76
07/23/202022.7622.7622.322.57
07/24/202022.4922.822.2422.32
07/27/202022.2722.2722.0522.11
07/28/202022.0822.5622.0422.41
07/29/202022.3922.3922.1222.31
07/30/202022.2422.4422.1622.32
07/31/202022.2722.3622.0922.33
08/03/202022.622.6322.222.36
08/04/202022.3422.7622.3122.65
08/05/202022.7622.822.4822.53
08/06/202022.4222.7122.422.52
08/07/202022.4522.6922.3322.66
08/10/202022.6822.7922.6322.79
08/11/202022.9523.2222.7222.79
08/12/202022.9123.0322.7322.78
08/13/202022.6422.7422.5222.58
08/14/202022.5122.7622.4622.65
08/17/202022.722.722.4922.53
08/18/202022.5422.5922.4722.48
08/19/202022.522.5622.422.44
08/20/202022.322.5522.2722.39
08/21/202022.4422.4822.2922.41
08/24/202022.4222.6822.3922.67
08/25/202022.7122.7522.5122.57
08/26/202022.5122.7322.4222.64
08/27/202022.6522.7722.522.57
08/28/202022.622.722.522.67
08/31/202022.7622.7622.4922.5
09/01/202022.4522.4522.1322.24
09/02/202022.1722.5222.1322.42
09/03/202022.4822.7822.2122.33
09/04/202022.3622.5522.0822.21
09/08/202022.2722.3421.922.27
09/09/202022.3622.4222.1722.17
09/10/202022.1822.1821.8121.82
09/11/202021.8621.9921.7421.89
09/14/202021.9622.1121.8921.99
09/15/202022.0322.1521.9321.98
09/16/202021.9922.321.9822.07
09/17/20202222.0721.8521.94
09/18/202021.9222.0521.8221.84
09/21/202021.7421.7521.3321.61
09/22/202021.5321.8421.4521.52
09/23/202021.5521.6521.0121.04
09/24/202021.0421.3320.9521.16
09/25/202021.0721.2220.9521.16
09/28/202021.3821.6221.3121.42
09/29/202021.4121.4421.2321.36
09/30/202021.4221.6421.3521.52
10/01/202021.5321.6221.3921.5
10/02/202021.3421.8121.2921.65
10/05/202021.521.721.4121.64
10/06/202021.722.0121.6321.67
10/07/202021.8321.8721.6521.74
10/08/202021.3821.6121.3121.59
10/09/202021.6121.6521.3121.38
10/12/202021.3621.3621.1421.23
10/13/202021.1421.2320.8920.95
10/14/202020.9121.120.7420.75
10/15/202020.6120.7220.4620.72
10/16/202020.7420.8120.6220.63
10/19/202020.7120.7320.2420.29
10/20/202020.3720.4720.1220.2
10/21/202020.2120.3220.0320.17
10/22/202021.0121.5120.9121.35
10/23/202021.421.4420.9521
10/26/202020.8520.8720.4520.67
10/27/202020.5620.5820.320.32
10/28/202020.1520.2919.9620
10/29/20202020.4219.8920.2
10/30/202020.1820.4120.1420.39
11/02/202020.6820.8320.3920.64
11/03/202020.7620.9820.6820.73
11/04/202020.5420.7120.2720.41
11/05/202020.5221.0220.5120.76
11/06/202020.7520.9120.6720.71
11/09/202021.3121.7321.2521.36
11/10/202021.5521.8721.521.78
11/11/202021.8721.8921.4621.68
11/12/202021.5121.5721.2821.47
11/13/202021.5621.8821.4921.82
11/16/202021.9722.0621.8121.87
11/17/202021.7221.9921.6521.91
11/18/202021.9322.0221.5921.6
11/19/202021.5221.5221.2221.35
11/20/202021.321.4521.2521.38
11/23/202021.4321.6621.421.6
11/24/202021.8422.2221.8222.06
11/25/202022.122.1121.8121.88
11/27/202021.9422.0321.821.91
11/30/202021.7921.921.6621.7
12/01/202021.7521.9921.721.79
12/02/202021.7522.0421.7321.96
12/03/202021.9122.0721.8122.06
12/04/202022.1722.4622.1222.3
12/07/202022.4822.4822.2822.37
12/08/202022.2623.3522.2423.25
12/09/202023.424.0723.3823.75
12/10/202023.4523.4823.0123.16
12/11/202022.9723.4722.9423.41
12/14/202023.5723.622.9523.06
12/15/202023.1323.1722.8523.08
12/16/202023.0423.0922.8222.86
12/17/202022.6722.7322.322.36
12/18/202022.2822.422.0822.19
12/21/202021.8722.0521.721.9
12/22/202021.8921.921.3821.44
12/23/202021.5121.8421.5121.7
12/24/202021.6821.7121.5121.65
12/28/202021.8421.8621.5121.55
12/29/202021.6521.821.5221.54
12/30/202021.5421.6521.4621.5
12/31/202021.4721.7421.4321.71