Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.270 +0.080 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.373 2.387 2.344 2.387 2,755,999 -0.03(-1.19%)
Oct 29, 2020 2.344 2.437 2.315 2.416 5,485,492 -0.09(-3.73%)
Oct 28, 2020 2.524 2.552 2.488 2.509 2,251,182 -0.06(-2.24%)
Oct 27, 2020 2.581 2.592 2.560 2.567 1,812,910 -0.08(-2.99%)
Oct 26, 2020 2.675 2.675 2.631 2.646 1,446,991 -0.02(-0.81%)
Oct 23, 2020 2.660 2.675 2.635 2.667 1,730,514 +0.06(+2.49%)
Oct 22, 2020 2.560 2.610 2.552 2.603 1,847,308 +0.01(+0.28%)
Oct 21, 2020 2.574 2.610 2.560 2.596 2,171,253 -0.02(-0.82%)
Oct 20, 2020 2.617 2.639 2.596 2.617 3,245,793 +0.04(+1.68%)
Oct 19, 2020 2.588 2.610 2.545 2.574 3,396,167 -0.03(-1.11%)
Oct 16, 2020 2.567 2.617 2.556 2.603 1,878,224 -0.03(-1.09%)
Oct 15, 2020 2.588 2.639 2.574 2.631 1,844,444 +0.01(+0.27%)
Oct 14, 2020 2.646 2.660 2.617 2.624 1,838,107 +0.01(+0.27%)
Oct 13, 2020 2.646 2.653 2.603 2.617 4,142,403 -0.09(-3.45%)
Oct 12, 2020 2.696 2.718 2.667 2.711 3,074,751 -0.06(-2.33%)
Oct 09, 2020 2.768 2.775 2.725 2.775 3,791,220 -0.01(-0.52%)
Oct 08, 2020 2.754 2.790 2.754 2.790 1,399,170 +0.09(+3.47%)
Oct 07, 2020 2.732 2.739 2.682 2.696 2,459,687 -0.06(-2.09%)
Oct 06, 2020 2.790 2.818 2.754 2.754 6,431,591 +0.04(+1.59%)
Oct 05, 2020 2.639 2.725 2.631 2.711 3,679,619 +0.21(+8.33%)
Oct 02, 2020 2.445 2.502 2.434 2.502 3,266,308 +0.02(+0.87%)
Oct 01, 2020 2.473 2.509 2.462 2.480 4,036,006 +0.01(+0.29%)
Sep 30, 2020 2.495 2.527 2.473 2.473 2,041,421 +0.02(+0.88%)
Sep 29, 2020 2.480 2.488 2.445 2.452 3,236,475 -0.08(-3.13%)
Sep 28, 2020 2.509 2.538 2.495 2.531 2,629,076 +0.03(+1.15%)
Sep 25, 2020 2.488 2.509 2.473 2.502 2,779,366 -0.01(-0.57%)
Sep 24, 2020 2.502 2.538 2.480 2.516 3,275,440 +0.05(+2.04%)
Sep 23, 2020 2.538 2.552 2.459 2.466 3,718,567 -0.09(-3.38%)
Sep 22, 2020 2.588 2.617 2.538 2.552 3,563,957 -0.01(-0.28%)
Sep 21, 2020 2.545 2.567 2.513 2.560 3,767,382 -0.09(-3.52%)
Sep 18, 2020 2.696 2.703 2.624 2.653 3,978,153 -0.09(-3.15%)
Sep 17, 2020 2.718 2.743 2.703 2.739 1,193,802 +0.01(+0.53%)
Sep 16, 2020 2.732 2.761 2.718 2.725 2,096,849 -0.04(-1.30%)
Sep 15, 2020 2.775 2.790 2.746 2.761 4,213,962 -0.01(-0.26%)
Sep 14, 2020 2.790 2.797 2.761 2.768 1,979,325 +0.03(+1.05%)
Sep 11, 2020 2.754 2.772 2.732 2.739 1,895,193 +0.00(+0.00%)
Sep 10, 2020 2.818 2.826 2.736 2.739 2,377,115 -0.08(-2.81%)
Sep 09, 2020 2.804 2.833 2.797 2.818 2,358,124 +0.06(+2.08%)
Sep 08, 2020 2.761 2.790 2.732 2.761 2,795,229 -0.06(-2.04%)
Sep 04, 2020 2.790 2.833 2.761 2.818 2,177,817 +0.01(+0.26%)
Sep 03, 2020 2.826 2.865 2.797 2.811 2,757,368 +0.04(+1.56%)
Sep 02, 2020 2.768 2.790 2.746 2.768 2,880,995 +0.00(+0.00%)
Sep 01, 2020 2.779 2.804 2.757 2.768 2,968,881 -0.07(-2.53%)
Aug 31, 2020 2.869 2.876 2.833 2.840 3,081,942 -0.05(-1.74%)
Aug 28, 2020 2.897 2.897 2.876 2.890 1,672,515 +0.01(+0.25%)
Aug 27, 2020 2.919 2.923 2.883 2.883 1,963,244 -0.05(-1.72%)
Aug 26, 2020 2.948 2.955 2.919 2.933 1,811,390 -0.05(-1.69%)
Aug 25, 2020 3.063 3.063 2.948 2.984 2,107,610 -0.04(-1.43%)
Aug 24, 2020 3.013 3.034 2.995 3.027 4,001,720 +0.06(+2.18%)
Aug 21, 2020 2.966 2.973 2.933 2.962 2,227,331 -0.02(-0.72%)
Aug 20, 2020 3.005 3.020 2.977 2.984 2,314,927 -0.08(-2.58%)
Aug 19, 2020 3.084 3.106 3.063 3.063 1,561,004 +0.01(+0.47%)
Aug 18, 2020 3.084 3.084 3.041 3.048 1,173,673 -0.02(-0.70%)
Aug 17, 2020 3.106 3.128 3.063 3.070 1,553,749 -0.02(-0.70%)
Aug 14, 2020 3.099 3.131 3.092 3.092 1,254,004 -0.04(-1.15%)
Aug 13, 2020 3.149 3.178 3.120 3.128 998,040 +0.01(+0.23%)
Aug 12, 2020 3.171 3.171 3.106 3.120 1,303,311 +0.04(+1.40%)
Aug 11, 2020 3.128 3.149 3.070 3.077 2,905,407 +0.04(+1.18%)
Aug 10, 2020 3.020 3.070 3.013 3.041 2,113,976 +0.05(+1.68%)
Aug 07, 2020 2.955 2.998 2.941 2.991 2,783,121 +0.01(+0.48%)
Aug 06, 2020 2.991 2.998 2.955 2.977 2,754,382 -0.07(-2.36%)
Aug 05, 2020 3.106 3.113 3.041 3.048 2,148,393 -0.09(-2.97%)
Aug 04, 2020 3.106 3.149 3.099 3.142 3,061,835 +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.