Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.285 +0.015 (+0.35%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.119 5.152 5.099 5.112 2,693,711 +0.13(+2.56%)
Nov 27, 2019 4.964 5.078 4.964 4.984 4,459,656 +0.05(+1.09%)
Nov 26, 2019 4.971 4.971 4.917 4.931 1,548,048 -0.06(-1.21%)
Nov 25, 2019 4.991 5.005 4.984 4.991 1,391,361 +0.00(+0.00%)
Nov 22, 2019 5.005 5.025 4.984 4.991 1,934,982 +0.03(+0.54%)
Nov 21, 2019 4.958 4.978 4.944 4.964 2,731,562 +0.01(+0.27%)
Nov 20, 2019 4.931 4.971 4.931 4.951 2,209,497 -0.04(-0.81%)
Nov 19, 2019 5.031 5.031 4.978 4.991 2,802,686 +0.00(+0.00%)
Nov 18, 2019 4.971 5.005 4.944 4.991 2,273,595 -0.03(-0.67%)
Nov 15, 2019 4.978 5.031 4.971 5.025 2,488,898 +0.09(+1.77%)
Nov 14, 2019 4.938 4.958 4.911 4.938 2,857,103 -0.01(-0.14%)
Nov 13, 2019 4.951 4.964 4.924 4.944 2,226,159 -0.11(-2.25%)
Nov 12, 2019 5.092 5.105 5.042 5.058 1,877,590 -0.04(-0.79%)
Nov 11, 2019 5.092 5.119 5.078 5.099 1,611,273 +0.04(+0.80%)
Nov 08, 2019 5.105 5.105 5.045 5.058 1,998,631 -0.03(-0.66%)
Nov 07, 2019 5.038 5.095 5.038 5.092 3,742,997 +0.07(+1.34%)
Nov 06, 2019 5.025 5.045 4.998 5.025 3,335,455 -0.05(-1.06%)
Nov 05, 2019 5.045 5.092 5.025 5.078 5,382,832 -0.05(-1.05%)
Nov 04, 2019 5.166 5.186 5.132 5.132 1,961,512 -0.01(-0.26%)
Nov 01, 2019 5.145 5.162 5.132 5.145 1,460,962 +0.00(+0.00%)
Oct 31, 2019 5.119 5.159 5.112 5.145 1,930,692 +0.01(+0.26%)
Oct 30, 2019 5.092 5.132 5.072 5.132 2,220,544 +0.01(+0.13%)
Oct 29, 2019 5.132 5.145 5.105 5.125 2,010,367 -0.15(-2.92%)
Oct 28, 2019 5.280 5.320 5.273 5.280 1,338,613 -0.01(-0.13%)
Oct 25, 2019 5.286 5.306 5.273 5.286 1,385,984 -0.02(-0.38%)
Oct 24, 2019 5.333 5.343 5.296 5.306 1,641,869 -0.09(-1.62%)
Oct 23, 2019 5.367 5.407 5.360 5.394 2,115,130 +0.07(+1.39%)
Oct 22, 2019 5.300 5.347 5.293 5.320 2,431,329 +0.03(+0.63%)
Oct 21, 2019 5.320 5.327 5.256 5.286 2,083,496 +0.02(+0.38%)
Oct 18, 2019 5.233 5.273 5.233 5.266 1,432,193 +0.03(+0.51%)
Oct 17, 2019 5.286 5.296 5.223 5.239 1,560,165 -0.01(-0.13%)
Oct 16, 2019 5.226 5.249 5.226 5.246 5,932,141 +0.03(+0.64%)
Oct 15, 2019 5.166 5.226 5.149 5.213 5,666,932 +0.05(+0.91%)
Oct 14, 2019 5.145 5.169 5.142 5.166 1,008,879 -0.03(-0.65%)
Oct 11, 2019 5.179 5.219 5.172 5.199 2,306,446 +0.11(+2.24%)
Oct 10, 2019 5.065 5.099 5.048 5.085 2,024,747 +0.07(+1.34%)
Oct 09, 2019 4.998 5.025 4.991 5.018 2,059,202 +0.02(+0.40%)
Oct 08, 2019 4.984 5.018 4.958 4.998 3,626,124 -0.05(-1.06%)
Oct 07, 2019 5.045 5.072 5.031 5.052 2,744,563 +0.03(+0.67%)
Oct 04, 2019 4.911 5.018 4.911 5.018 2,277,230 +0.03(+0.54%)
Oct 03, 2019 4.951 4.995 4.931 4.991 2,183,031 +0.03(+0.54%)
Oct 02, 2019 5.018 5.031 4.938 4.964 1,550,083 -0.12(-2.37%)
Oct 01, 2019 5.092 5.092 5.048 5.085 2,677,327 -0.01(-0.26%)
Sep 30, 2019 5.078 5.105 5.072 5.099 1,864,714 +0.00(+0.00%)
Sep 27, 2019 5.078 5.115 5.058 5.099 2,641,390 +0.03(+0.53%)
Sep 26, 2019 5.038 5.085 5.038 5.072 2,151,690 +0.03(+0.67%)
Sep 25, 2019 5.005 5.058 4.991 5.038 3,760,927 +0.01(+0.27%)
Sep 24, 2019 5.085 5.099 5.011 5.025 3,074,895 -0.02(-0.40%)
Sep 23, 2019 5.011 5.058 5.011 5.045 2,645,200 +0.02(+0.40%)
Sep 20, 2019 5.038 5.075 5.025 5.025 4,939,488 +0.05(+1.08%)
Sep 19, 2019 4.984 4.991 4.954 4.971 1,406,577 +0.02(+0.41%)
Sep 18, 2019 4.924 4.984 4.924 4.951 2,081,278 +0.01(+0.14%)
Sep 17, 2019 4.904 4.944 4.897 4.944 2,932,267 -0.03(-0.67%)
Sep 16, 2019 4.971 4.998 4.964 4.978 2,797,275 +0.00(+0.00%)
Sep 13, 2019 4.998 5.031 4.978 4.978 2,931,167 +0.01(+0.13%)
Sep 12, 2019 4.924 4.984 4.904 4.971 3,310,472 +0.05(+1.09%)
Sep 11, 2019 4.884 4.924 4.864 4.917 2,391,587 +0.00(+0.00%)
Sep 10, 2019 4.857 4.938 4.844 4.917 3,584,157 +0.01(+0.14%)
Sep 09, 2019 4.884 4.927 4.877 4.911 3,030,752 +0.09(+1.95%)
Sep 06, 2019 4.857 4.864 4.817 4.817 2,644,818 +0.05(+1.13%)
Sep 05, 2019 4.810 4.823 4.756 4.763 2,228,960 +0.03(+0.57%)
Sep 04, 2019 4.723 4.746 4.709 4.736 3,069,843 +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.