Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.290 +0.020 (+0.47%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.377 2.392 2.348 2.392 2,750,603 -0.03(-1.19%)
Oct 29, 2020 2.348 2.442 2.320 2.421 5,474,752 -0.09(-3.72%)
Oct 28, 2020 2.529 2.557 2.493 2.514 2,246,774 -0.06(-2.24%)
Oct 27, 2020 2.586 2.597 2.565 2.572 1,809,361 -0.08(-2.99%)
Oct 26, 2020 2.680 2.680 2.637 2.651 1,444,157 -0.02(-0.81%)
Oct 23, 2020 2.665 2.680 2.640 2.673 1,727,126 +0.06(+2.49%)
Oct 22, 2020 2.565 2.615 2.557 2.608 1,843,691 +0.01(+0.28%)
Oct 21, 2020 2.579 2.615 2.565 2.601 2,167,002 -0.02(-0.82%)
Oct 20, 2020 2.622 2.644 2.601 2.622 3,239,438 +0.04(+1.68%)
Oct 19, 2020 2.593 2.615 2.550 2.579 3,389,518 -0.03(-1.10%)
Oct 16, 2020 2.572 2.622 2.561 2.608 1,874,547 -0.03(-1.09%)
Oct 15, 2020 2.593 2.644 2.579 2.637 1,840,833 +0.01(+0.27%)
Oct 14, 2020 2.651 2.665 2.622 2.629 1,834,509 +0.01(+0.27%)
Oct 13, 2020 2.651 2.658 2.608 2.622 4,134,293 -0.09(-3.45%)
Oct 12, 2020 2.701 2.723 2.673 2.716 3,068,731 -0.06(-2.33%)
Oct 09, 2020 2.773 2.781 2.730 2.781 3,783,798 -0.01(-0.52%)
Oct 08, 2020 2.759 2.795 2.759 2.795 1,396,430 +0.09(+3.47%)
Oct 07, 2020 2.737 2.745 2.687 2.701 2,454,871 -0.06(-2.09%)
Oct 06, 2020 2.795 2.824 2.759 2.759 6,418,998 +0.04(+1.59%)
Oct 05, 2020 2.644 2.730 2.637 2.716 3,672,415 +0.21(+8.33%)
Oct 02, 2020 2.449 2.507 2.439 2.507 3,259,913 +0.02(+0.87%)
Oct 01, 2020 2.478 2.514 2.467 2.485 4,028,104 +0.01(+0.29%)
Sep 30, 2020 2.500 2.532 2.478 2.478 2,037,424 +0.02(+0.88%)
Sep 29, 2020 2.485 2.493 2.449 2.457 3,230,139 -0.08(-3.12%)
Sep 28, 2020 2.514 2.543 2.500 2.536 2,623,929 +0.03(+1.15%)
Sep 25, 2020 2.493 2.514 2.478 2.507 2,773,924 -0.01(-0.57%)
Sep 24, 2020 2.507 2.543 2.485 2.521 3,269,027 +0.05(+2.04%)
Sep 23, 2020 2.543 2.557 2.464 2.471 3,711,287 -0.09(-3.38%)
Sep 22, 2020 2.593 2.622 2.543 2.557 3,556,979 -0.01(-0.28%)
Sep 21, 2020 2.550 2.572 2.518 2.565 3,760,006 -0.09(-3.52%)
Sep 18, 2020 2.701 2.709 2.629 2.658 3,970,364 -0.09(-3.15%)
Sep 17, 2020 2.723 2.748 2.709 2.745 1,191,464 +0.01(+0.53%)
Sep 16, 2020 2.737 2.766 2.723 2.730 2,092,743 -0.04(-1.30%)
Sep 15, 2020 2.781 2.795 2.752 2.766 4,205,711 -0.01(-0.26%)
Sep 14, 2020 2.795 2.802 2.766 2.773 1,975,449 +0.03(+1.05%)
Sep 11, 2020 2.759 2.777 2.737 2.745 1,891,482 +0.00(+0.00%)
Sep 10, 2020 2.824 2.831 2.741 2.745 2,372,461 -0.08(-2.81%)
Sep 09, 2020 2.810 2.838 2.802 2.824 2,353,507 +0.06(+2.08%)
Sep 08, 2020 2.766 2.795 2.737 2.766 2,789,756 -0.06(-2.04%)
Sep 04, 2020 2.795 2.838 2.766 2.824 2,173,553 +0.01(+0.26%)
Sep 03, 2020 2.831 2.871 2.802 2.817 2,751,969 +0.04(+1.56%)
Sep 02, 2020 2.773 2.795 2.752 2.773 2,875,354 +0.00(+0.00%)
Sep 01, 2020 2.784 2.810 2.763 2.773 2,963,068 -0.07(-2.53%)
Aug 31, 2020 2.874 2.882 2.838 2.846 3,075,908 -0.05(-1.74%)
Aug 28, 2020 2.903 2.903 2.882 2.896 1,669,241 +0.01(+0.25%)
Aug 27, 2020 2.925 2.928 2.889 2.889 1,959,400 -0.05(-1.72%)
Aug 26, 2020 2.954 2.961 2.925 2.939 1,807,844 -0.05(-1.69%)
Aug 25, 2020 3.069 3.069 2.954 2.990 2,103,483 -0.04(-1.43%)
Aug 24, 2020 3.018 3.040 3.000 3.033 3,993,885 +0.06(+2.18%)
Aug 21, 2020 2.972 2.979 2.939 2.968 2,222,971 -0.02(-0.72%)
Aug 20, 2020 3.011 3.026 2.982 2.990 2,310,394 -0.08(-2.58%)
Aug 19, 2020 3.090 3.112 3.069 3.069 1,557,948 +0.01(+0.47%)
Aug 18, 2020 3.090 3.090 3.047 3.054 1,171,375 -0.02(-0.70%)
Aug 17, 2020 3.112 3.134 3.069 3.076 1,550,707 -0.02(-0.70%)
Aug 14, 2020 3.105 3.137 3.098 3.098 1,251,549 -0.04(-1.15%)
Aug 13, 2020 3.155 3.184 3.126 3.134 996,086 +0.01(+0.23%)
Aug 12, 2020 3.177 3.177 3.112 3.126 1,300,760 +0.04(+1.40%)
Aug 11, 2020 3.134 3.155 3.076 3.083 2,899,719 +0.04(+1.18%)
Aug 10, 2020 3.026 3.076 3.018 3.047 2,109,837 +0.05(+1.68%)
Aug 07, 2020 2.961 3.004 2.946 2.997 2,777,672 +0.01(+0.48%)
Aug 06, 2020 2.997 3.004 2.961 2.982 2,748,989 -0.07(-2.36%)
Aug 05, 2020 3.112 3.119 3.047 3.054 2,144,187 -0.09(-2.97%)
Aug 04, 2020 3.112 3.155 3.105 3.148 3,055,841 +0.08(+2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.