T: AT&T Inc. Historical Data

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 21.1214

CLOSE 21.1069

Low

LOW 16.62

High

HIGH 25.57

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	22.18	22.26	21.9	22.22
01/05/2021	22.27	22.45	22.03	22.08
01/06/2021	22.2	22.64	22.16	22.51
01/07/2021	22.66	22.71	22.4	22.58
01/08/2021	21.99	22.05	21.7	21.9
01/11/2021	21.69	21.9	21.65	21.79
01/12/2021	21.79	21.79	21.52	21.7
01/13/2021	21.73	21.74	21.49	21.59
01/14/2021	21.62	22.47	21.53	22.11
01/15/2021	21.85	22.11	21.75	22.02
01/19/2021	22.1	22.18	21.81	21.85
01/20/2021	21.89	21.9	21.69	21.86
01/21/2021	21.82	21.95	21.71	21.76
01/22/2021	21.75	21.93	21.56	21.84
01/25/2021	21.71	22.02	21.5	21.97
01/26/2021	21.96	22.52	21.94	22.45
01/27/2021	21.91	22.79	21.86	21.99
01/28/2021	21.91	22.43	21.72	21.74
01/29/2021	21.72	21.92	21.56	21.61
02/01/2021	21.84	21.87	21.38	21.62
02/02/2021	21.72	21.75	21.42	21.54
02/03/2021	21.52	21.66	21.47	21.52
02/04/2021	21.53	21.81	21.48	21.81
02/05/2021	21.87	21.94	21.78	21.84
02/08/2021	21.87	21.88	21.6	21.71
02/09/2021	21.63	21.72	21.56	21.6
02/10/2021	21.62	21.63	21.5	21.55
02/11/2021	21.52	21.66	21.48	21.65
02/12/2021	21.59	21.77	21.58	21.74
02/16/2021	21.74	22.02	21.68	21.87
02/17/2021	21.75	22.45	21.74	22.32
02/18/2021	22.3	22.33	22.05	22.06
02/19/2021	22.11	22.14	21.87	21.89
02/22/2021	21.88	22.32	21.87	22.13
02/23/2021	22.38	22.5	21.97	22.02
02/24/2021	22.11	22.33	22.04	22.18
02/25/2021	22.01	22.08	21.58	21.61
02/26/2021	21.65	21.73	21.05	21.05
03/01/2021	21.25	21.47	21.15	21.2
03/02/2021	21.19	21.48	21.19	21.3
03/03/2021	21.27	21.84	21.27	21.68
03/04/2021	21.71	22.13	21.62	21.83
03/05/2021	21.9	22.45	21.87	22.36
03/08/2021	22.3	22.94	22.21	22.64
03/09/2021	22.57	22.75	22.35	22.37
03/10/2021	22.6	22.76	22.32	22.64
03/11/2021	22.58	22.64	22.27	22.3
03/12/2021	22.57	23.3	22.43	22.5
03/15/2021	22.66	22.7	22.4	22.59
03/16/2021	22.45	22.67	22.41	22.64
03/17/2021	22.73	22.82	22.5	22.76
03/18/2021	22.7	23.02	22.64	22.65
03/19/2021	22.65	22.69	22.36	22.46
03/22/2021	22.48	22.65	22.33	22.64
03/23/2021	22.61	22.84	22.5	22.64
03/24/2021	22.63	22.86	22.62	22.64
03/25/2021	22.64	22.78	22.5	22.7
03/26/2021	22.85	23.1	22.7	22.88
03/29/2021	22.95	23.13	22.81	23.07
03/30/2021	23.1	23.2	22.94	23.19
03/31/2021	23.13	23.13	22.79	22.85
04/01/2021	22.82	23.01	22.67	23
04/05/2021	23.11	23.28	23.1	23.18
04/06/2021	23.18	23.38	23.16	23.38
04/07/2021	23.41	23.51	23.25	23.35
04/08/2021	22.87	22.9	22.59	22.64
04/09/2021	22.68	22.79	22.58	22.67
04/12/2021	22.65	22.76	22.57	22.61
04/13/2021	22.54	22.54	22.27	22.36
04/14/2021	22.34	22.49	22.11	22.44
04/15/2021	22.48	22.52	22.4	22.45
04/16/2021	22.58	22.67	22.52	22.61
04/19/2021	22.64	22.7	22.5	22.64
04/20/2021	22.62	22.66	22.53	22.56
04/21/2021	22.61	22.82	22.57	22.73
04/22/2021	23.62	24.07	23.51	23.67
04/23/2021	23.76	23.93	23.7	23.7
04/26/2021	23.68	23.68	23.32	23.33
04/27/2021	23.28	23.31	23.12	23.22
04/28/2021	23.38	23.51	23.32	23.37
04/29/2021	23.5	23.8	23.48	23.65
04/30/2021	23.67	23.72	23.44	23.71
05/03/2021	23.99	24.04	23.75	23.78
05/04/2021	23.85	24.21	23.81	24.17
05/05/2021	24.16	24.22	24.06	24.18
05/06/2021	24.18	24.47	23.93	24.46
05/07/2021	24.3	24.42	24.2	24.27
05/10/2021	24.4	24.83	24.35	24.63
05/11/2021	24.52	24.66	24.21	24.35
05/12/2021	24.27	24.38	24.1	24.13
05/13/2021	24.02	24.42	23.9	24.31
05/14/2021	24.4	24.57	24.32	24.33
05/17/2021	25.29	25.57	23.58	23.68
05/18/2021	22.55	22.64	21.81	22.3
05/19/2021	21.93	22.02	21.64	21.86
05/20/2021	21.9	22.42	21.82	22.37
05/21/2021	22.65	22.82	22.54	22.65
05/24/2021	22.68	22.76	22.44	22.45
05/25/2021	22.42	22.45	22.06	22.28
05/26/2021	22.27	22.37	22.18	22.3
05/27/2021	22.38	22.57	22.32	22.42
05/28/2021	22.42	22.42	22.17	22.21
06/01/2021	22.24	22.28	22.05	22.13
06/02/2021	22.11	22.37	22	22.35
06/03/2021	22.24	22.31	22.03	22.06
06/04/2021	22.07	22.15	22.03	22.09
06/07/2021	22.11	22.14	21.9	21.95
06/08/2021	21.91	21.92	21.68	21.87
06/09/2021	21.85	22.02	21.8	21.9
06/10/2021	21.9	22.11	21.89	22.02
06/11/2021	22.05	22.15	21.99	22.13
06/14/2021	22.06	22.1	21.86	21.96
06/15/2021	21.93	22.11	21.92	22.1
06/16/2021	22.1	22.15	21.88	21.93
06/17/2021	21.92	22	21.67	21.69
06/18/2021	21.61	21.71	21.44	21.62
06/21/2021	21.68	21.85	21.64	21.84
06/22/2021	21.84	21.89	21.71	21.72
06/23/2021	21.74	21.83	21.62	21.62
06/24/2021	21.67	21.77	21.59	21.73
06/25/2021	21.66	21.85	21.63	21.81
06/28/2021	21.82	21.82	21.7	21.72
06/29/2021	21.74	21.92	21.62	21.63
06/30/2021	21.63	21.78	21.62	21.72
07/01/2021	21.81	22.05	21.78	21.97
07/02/2021	21.97	22.15	21.96	22.06
07/06/2021	22.1	22.14	21.85	21.9
07/07/2021	21.91	21.94	21.78	21.84
07/08/2021	21.34	21.41	21.2	21.27
07/09/2021	21.32	21.54	21.31	21.47
07/12/2021	21.39	21.57	21.31	21.5
07/13/2021	21.5	21.6	21.3	21.34
07/14/2021	21.33	21.41	21.25	21.33
07/15/2021	21.31	21.51	21.29	21.46
07/16/2021	21.51	21.61	21.36	21.39
07/19/2021	21.22	21.28	20.76	20.98
07/20/2021	20.91	21.27	20.87	21.07
07/21/2021	21.19	21.36	21.02	21.06
07/22/2021	21.33	21.4	20.94	21.14
07/23/2021	21.11	21.29	21.08	21.25
07/26/2021	21.19	21.31	21.14	21.27
07/27/2021	21.14	21.43	21.04	21.28
07/28/2021	21.25	21.35	21.03	21.14
07/29/2021	21.28	21.47	21.22	21.35
07/30/2021	21.41	21.44	21.14	21.17
08/02/2021	21.31	21.55	21.16	21.22
08/03/2021	21.19	21.32	21.07	21.28
08/04/2021	21.16	21.22	20.99	21.02
08/05/2021	21.04	21.14	21.03	21.09
08/06/2021	21.07	21.2	21.07	21.1
08/09/2021	21.11	21.13	20.99	21.02
08/10/2021	21	21.22	20.96	21.2
08/11/2021	21.19	21.3	21.15	21.25
08/12/2021	21.28	21.3	21.1	21.15
08/13/2021	21.16	21.33	21.13	21.28
08/16/2021	21.24	21.35	21.12	21.28
08/17/2021	21.19	21.34	21.14	21.28
08/18/2021	21.18	21.25	20.98	21.01
08/19/2021	20.98	21.02	20.76	20.78
08/20/2021	20.77	21.01	20.7	20.81
08/23/2021	20.85	20.92	20.76	20.77
08/24/2021	20.78	20.8	20.66	20.72
08/25/2021	20.72	20.77	20.64	20.7
08/26/2021	20.68	20.7	20.39	20.39
08/27/2021	20.41	20.53	20.29	20.48
08/30/2021	20.47	20.61	20.42	20.55
08/31/2021	20.52	20.75	20.47	20.7
09/01/2021	20.71	20.73	20.48	20.52
09/02/2021	20.51	21.04	20.5	20.86
09/03/2021	20.86	20.95	20.62	20.8
09/07/2021	20.73	20.79	20.65	20.7
09/08/2021	20.73	20.93	20.73	20.83
09/09/2021	20.81	20.88	20.69	20.7
09/10/2021	20.74	20.75	20.5	20.51
09/13/2021	20.64	20.95	20.63	20.77
09/14/2021	20.79	20.84	20.57	20.63
09/15/2021	20.64	20.87	20.61	20.81
09/16/2021	20.8	20.94	20.71	20.83
09/17/2021	20.7	21.09	20.7	20.78
09/20/2021	20.62	20.66	20.33	20.54
09/21/2021	20.61	20.7	20.33	20.35
09/22/2021	20.39	20.53	20.37	20.39
09/23/2021	20.42	20.6	20.4	20.52
09/24/2021	20.49	20.67	20.45	20.48
09/27/2021	20.51	20.87	20.5	20.68
09/28/2021	20.71	20.94	20.52	20.56
09/29/2021	20.59	20.81	20.51	20.68
09/30/2021	20.74	20.76	20.39	20.39
10/01/2021	20.48	20.68	20.39	20.5
10/04/2021	20.56	20.72	20.45	20.57
10/05/2021	20.61	20.74	20.5	20.64
10/06/2021	20.58	20.63	20.36	20.61
10/07/2021	20.38	20.55	20.36	20.45
10/08/2021	20.42	20.47	20.19	20.21
10/11/2021	20.14	20.21	19.65	19.65
10/12/2021	19.64	19.64	19.14	19.19
10/13/2021	19.08	19.22	18.88	19.1
10/14/2021	19.15	19.48	19.13	19.34
10/15/2021	19.39	19.58	19.36	19.4
10/18/2021	19.29	19.36	19.08	19.12
10/19/2021	19.22	19.32	19.07	19.31
10/20/2021	19.33	19.69	19.29	19.56
10/21/2021	19.71	19.84	19.32	19.44
10/22/2021	19.44	19.47	19.22	19.24
10/25/2021	19.19	19.37	19.11	19.35
10/26/2021	19.34	19.4	19.13	19.15
10/27/2021	19.16	19.23	18.9	18.91
10/28/2021	18.97	19.35	18.94	19.28
10/29/2021	19.15	19.26	18.98	19.07
11/01/2021	19.22	19.31	19.13	19.15
11/02/2021	19.17	19.23	18.97	19.04
11/03/2021	18.96	19.12	18.95	19.01
11/04/2021	18.97	19.06	18.52	18.72
11/05/2021	18.76	19.1	18.74	18.94
11/08/2021	18.91	18.97	18.67	18.78
11/09/2021	18.73	18.76	18.55	18.65
11/10/2021	18.64	18.97	18.61	18.83
11/11/2021	18.86	18.94	18.78	18.81
11/12/2021	18.83	18.93	18.8	18.82
11/15/2021	18.85	18.91	18.67	18.72
11/16/2021	18.71	18.79	18.59	18.61
11/17/2021	18.59	18.66	18.54	18.61
11/18/2021	18.59	18.64	18.41	18.41
11/19/2021	18.36	18.37	18.08	18.21
11/22/2021	18.19	18.76	18.17	18.64
11/23/2021	18.64	18.86	18.64	18.69
11/24/2021	18.62	18.66	18.44	18.47
11/26/2021	18.16	18.36	18.12	18.28
11/29/2021	18.3	18.31	18	18.03
11/30/2021	17.84	17.87	17.02	17.23
12/01/2021	17.36	17.51	16.77	16.78
12/02/2021	16.82	17.56	16.82	17.4
12/03/2021	17.37	17.76	17.29	17.71
12/06/2021	17.81	18.07	17.53	17.57
12/07/2021	17.58	17.64	17.34	17.42
12/08/2021	17.37	17.79	17.34	17.49
12/09/2021	17.38	17.41	17.12	17.31
12/10/2021	17.34	17.4	17.17	17.24
12/13/2021	17.14	17.21	16.82	16.94
12/14/2021	16.9	17.16	16.79	16.82
12/15/2021	16.82	16.91	16.62	16.73
12/16/2021	17.1	18.03	17.1	17.9
12/17/2021	17.96	17.99	17.57	17.95
12/20/2021	18.14	18.33	17.93	18.26
12/21/2021	18.36	18.74	18.26	18.47
12/22/2021	18.45	18.74	18.3	18.7
12/23/2021	18.76	18.88	18.73	18.77
12/27/2021	18.77	18.94	18.59	18.7
12/28/2021	18.67	18.96	18.64	18.73
12/29/2021	18.73	18.81	18.57	18.6
12/30/2021	18.62	18.83	18.61	18.7
12/31/2021	18.66	18.74	18.54	18.57

Menu

Create your free account now!

T: AT&T Inc. Historical Data

2021 Historical Chart

Average

Low

High