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 (%)
Nov 29, 2019 5.109 5.142 5.089 5.102 2,698,995 +0.13(+2.56%)
Nov 27, 2019 4.955 5.068 4.955 4.975 4,468,404 +0.05(+1.09%)
Nov 26, 2019 4.961 4.961 4.908 4.921 1,551,085 -0.06(-1.21%)
Nov 25, 2019 4.981 4.995 4.975 4.981 1,394,090 +0.00(+0.00%)
Nov 22, 2019 4.995 5.015 4.975 4.981 1,938,778 +0.03(+0.54%)
Nov 21, 2019 4.948 4.968 4.935 4.955 2,736,921 +0.01(+0.27%)
Nov 20, 2019 4.921 4.961 4.921 4.941 2,213,831 -0.04(-0.81%)
Nov 19, 2019 5.022 5.022 4.968 4.981 2,808,184 +0.00(+0.00%)
Nov 18, 2019 4.961 4.995 4.935 4.981 2,278,056 -0.03(-0.67%)
Nov 15, 2019 4.968 5.022 4.961 5.015 2,493,781 +0.09(+1.77%)
Nov 14, 2019 4.928 4.948 4.901 4.928 2,862,707 -0.01(-0.14%)
Nov 13, 2019 4.941 4.955 4.914 4.935 2,230,526 -0.11(-2.25%)
Nov 12, 2019 5.082 5.095 5.032 5.048 1,881,273 -0.04(-0.79%)
Nov 11, 2019 5.082 5.109 5.068 5.089 1,614,434 +0.04(+0.80%)
Nov 08, 2019 5.095 5.095 5.035 5.048 2,002,552 -0.03(-0.66%)
Nov 07, 2019 5.028 5.085 5.028 5.082 3,750,339 +0.07(+1.34%)
Nov 06, 2019 5.015 5.035 4.988 5.015 3,341,998 -0.05(-1.06%)
Nov 05, 2019 5.035 5.082 5.015 5.068 5,393,391 -0.05(-1.05%)
Nov 04, 2019 5.155 5.176 5.122 5.122 1,965,360 -0.01(-0.26%)
Nov 01, 2019 5.135 5.152 5.122 5.135 1,463,828 +0.00(+0.00%)
Oct 31, 2019 5.109 5.149 5.102 5.135 1,934,479 +0.01(+0.26%)
Oct 30, 2019 5.082 5.122 5.062 5.122 2,224,900 +0.01(+0.13%)
Oct 29, 2019 5.122 5.135 5.095 5.115 2,014,311 -0.15(-2.92%)
Oct 28, 2019 5.269 5.309 5.263 5.269 1,341,239 -0.01(-0.13%)
Oct 25, 2019 5.276 5.296 5.263 5.276 1,388,703 -0.02(-0.38%)
Oct 24, 2019 5.323 5.333 5.286 5.296 1,645,090 -0.09(-1.62%)
Oct 23, 2019 5.356 5.397 5.350 5.383 2,119,279 +0.07(+1.39%)
Oct 22, 2019 5.289 5.336 5.283 5.309 2,436,099 +0.03(+0.63%)
Oct 21, 2019 5.309 5.316 5.246 5.276 2,087,583 +0.02(+0.38%)
Oct 18, 2019 5.222 5.263 5.222 5.256 1,435,003 +0.03(+0.51%)
Oct 17, 2019 5.276 5.286 5.212 5.229 1,563,226 -0.01(-0.13%)
Oct 16, 2019 5.216 5.239 5.216 5.236 5,943,778 +0.03(+0.64%)
Oct 15, 2019 5.155 5.216 5.139 5.202 5,678,049 +0.05(+0.91%)
Oct 14, 2019 5.135 5.159 5.132 5.155 1,010,858 -0.03(-0.65%)
Oct 11, 2019 5.169 5.209 5.162 5.189 2,310,970 +0.11(+2.24%)
Oct 10, 2019 5.055 5.089 5.038 5.075 2,028,719 +0.07(+1.34%)
Oct 09, 2019 4.988 5.015 4.981 5.008 2,063,241 +0.02(+0.40%)
Oct 08, 2019 4.975 5.008 4.948 4.988 3,633,238 -0.05(-1.06%)
Oct 07, 2019 5.035 5.062 5.022 5.042 2,749,947 +0.03(+0.67%)
Oct 04, 2019 4.901 5.008 4.901 5.008 2,281,697 +0.03(+0.54%)
Oct 03, 2019 4.941 4.985 4.921 4.981 2,187,313 +0.03(+0.54%)
Oct 02, 2019 5.008 5.022 4.928 4.955 1,553,123 -0.12(-2.37%)
Oct 01, 2019 5.082 5.082 5.038 5.075 2,682,579 -0.01(-0.26%)
Sep 30, 2019 5.068 5.095 5.062 5.089 1,868,372 +0.00(+0.00%)
Sep 27, 2019 5.068 5.105 5.048 5.089 2,646,571 +0.03(+0.53%)
Sep 26, 2019 5.028 5.075 5.028 5.062 2,155,911 +0.03(+0.67%)
Sep 25, 2019 4.995 5.048 4.981 5.028 3,768,305 +0.01(+0.27%)
Sep 24, 2019 5.075 5.089 5.002 5.015 3,080,927 -0.02(-0.40%)
Sep 23, 2019 5.002 5.048 5.002 5.035 2,650,389 +0.02(+0.40%)
Sep 20, 2019 5.028 5.065 5.015 5.015 4,949,178 +0.05(+1.08%)
Sep 19, 2019 4.975 4.981 4.945 4.961 1,409,336 +0.02(+0.41%)
Sep 18, 2019 4.914 4.975 4.914 4.941 2,085,361 +0.01(+0.14%)
Sep 17, 2019 4.894 4.935 4.888 4.935 2,938,020 -0.03(-0.67%)
Sep 16, 2019 4.961 4.988 4.955 4.968 2,802,762 +0.00(+0.00%)
Sep 13, 2019 4.988 5.022 4.968 4.968 2,936,917 +0.01(+0.14%)
Sep 12, 2019 4.914 4.975 4.894 4.961 3,316,966 +0.05(+1.09%)
Sep 11, 2019 4.874 4.914 4.854 4.908 2,396,279 +0.00(+0.00%)
Sep 10, 2019 4.848 4.928 4.834 4.908 3,591,188 +0.01(+0.14%)
Sep 09, 2019 4.874 4.918 4.868 4.901 3,036,697 +0.09(+1.95%)
Sep 06, 2019 4.848 4.854 4.807 4.807 2,650,006 +0.05(+1.13%)
Sep 05, 2019 4.801 4.814 4.747 4.754 2,233,333 +0.03(+0.57%)
Sep 04, 2019 4.714 4.737 4.700 4.727 3,075,865 +0.08(+1.73%)
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.