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 30, 2022 3.144 3.161 3.118 3.161 1,233,476 +0.03(+0.81%)
Nov 29, 2022 3.135 3.178 3.135 3.135 940,873 -0.01(-0.27%)
Nov 28, 2022 3.220 3.220 3.135 3.144 2,565,689 -0.08(-2.37%)
Nov 25, 2022 3.212 3.237 3.212 3.220 764,699 +0.05(+1.61%)
Nov 23, 2022 3.161 3.178 3.144 3.169 742,520 -0.01(-0.27%)
Nov 22, 2022 3.135 3.178 3.135 3.178 988,758 +0.05(+1.63%)
Nov 21, 2022 3.135 3.152 3.127 3.127 1,063,961 +0.00(+0.00%)
Nov 18, 2022 3.118 3.135 3.110 3.127 800,514 +0.00(+0.00%)
Nov 17, 2022 3.059 3.144 3.051 3.127 2,022,661 +0.04(+1.38%)
Nov 16, 2022 3.084 3.110 3.076 3.084 1,658,246 -0.03(-1.09%)
Nov 15, 2022 3.161 3.161 3.114 3.118 1,859,731 -0.07(-2.13%)
Nov 14, 2022 3.186 3.220 3.186 3.186 1,266,001 +0.02(+0.54%)
Nov 11, 2022 3.161 3.178 3.135 3.169 900,445 +0.02(+0.54%)
Nov 10, 2022 3.169 3.186 3.138 3.152 1,278,962 +0.08(+2.77%)
Nov 09, 2022 3.084 3.110 3.067 3.067 1,194,920 -0.06(-1.90%)
Nov 08, 2022 3.101 3.135 3.093 3.127 1,890,836 +0.06(+1.94%)
Nov 07, 2022 3.042 3.076 3.025 3.067 1,550,407 -0.03(-1.10%)
Nov 04, 2022 3.038 3.101 3.012 3.101 1,217,504 +0.20(+6.72%)
Nov 03, 2022 2.897 2.921 2.889 2.906 1,344,382 -0.04(-1.44%)
Nov 02, 2022 2.957 3.025 2.948 2.948 1,815,519 +0.00(+0.00%)
Nov 01, 2022 2.982 2.995 2.931 2.948 2,172,206 +0.02(+0.58%)
Oct 31, 2022 2.897 2.936 2.880 2.931 2,127,408 +0.03(+1.17%)
Oct 28, 2022 2.846 2.897 2.846 2.897 1,579,197 +0.11(+3.96%)
Oct 27, 2022 2.795 2.829 2.778 2.787 1,847,015 -0.04(-1.50%)
Oct 26, 2022 2.804 2.829 2.795 2.829 2,215,814 +0.03(+0.91%)
Oct 25, 2022 2.719 2.855 2.719 2.804 3,607,173 +0.07(+2.48%)
Oct 24, 2022 2.736 2.753 2.715 2.736 2,111,116 +0.02(+0.62%)
Oct 21, 2022 2.693 2.727 2.685 2.719 1,540,629 -0.03(-0.93%)
Oct 20, 2022 2.727 2.778 2.719 2.744 1,979,849 -0.07(-2.42%)
Oct 19, 2022 2.804 2.821 2.795 2.812 2,285,063 +0.01(+0.30%)
Oct 18, 2022 2.795 2.812 2.778 2.804 2,888,093 +0.03(+1.23%)
Oct 17, 2022 2.753 2.774 2.744 2.770 1,791,791 +0.07(+2.52%)
Oct 14, 2022 2.719 2.727 2.676 2.702 2,461,323 -0.02(-0.63%)
Oct 13, 2022 2.634 2.719 2.634 2.719 2,446,865 +0.04(+1.59%)
Oct 12, 2022 2.676 2.685 2.659 2.676 2,144,916 -0.03(-0.94%)
Oct 11, 2022 2.719 2.736 2.689 2.702 2,254,218 -0.01(-0.31%)
Oct 10, 2022 2.736 2.744 2.710 2.710 2,313,756 -0.03(-1.24%)
Oct 07, 2022 2.744 2.760 2.719 2.744 1,861,732 +0.00(+0.00%)
Oct 06, 2022 2.787 2.795 2.744 2.744 1,598,747 -0.07(-2.42%)
Oct 05, 2022 2.812 2.838 2.787 2.812 1,835,191 -0.11(-3.78%)
Oct 04, 2022 2.889 2.940 2.889 2.923 2,544,925 +0.06(+2.08%)
Oct 03, 2022 2.838 2.880 2.821 2.863 2,247,367 +0.11(+4.01%)
Sep 30, 2022 2.753 2.787 2.753 2.753 2,622,969 +0.00(+0.00%)
Sep 29, 2022 2.744 2.761 2.710 2.753 3,681,282 -0.08(-2.70%)
Sep 28, 2022 2.761 2.846 2.753 2.829 2,726,552 -0.02(-0.60%)
Sep 27, 2022 2.855 2.880 2.825 2.846 3,791,977 +0.00(+0.00%)
Sep 26, 2022 2.880 2.905 2.838 2.846 2,848,979 -0.12(-4.01%)
Sep 23, 2022 2.982 2.991 2.948 2.965 1,758,949 -0.07(-2.24%)
Sep 22, 2022 3.067 3.076 3.033 3.033 1,688,707 +0.00(+0.00%)
Sep 21, 2022 3.076 3.084 3.008 3.033 2,420,971 -0.14(-4.29%)
Sep 20, 2022 3.212 3.212 3.169 3.169 1,929,690 -0.09(-2.86%)
Sep 19, 2022 3.229 3.271 3.229 3.263 1,479,680 +0.01(+0.26%)
Sep 16, 2022 3.229 3.271 3.212 3.254 1,611,301 +0.02(+0.53%)
Sep 15, 2022 3.280 3.295 3.237 3.237 2,030,480 -0.04(-1.30%)
Sep 14, 2022 3.288 3.314 3.280 3.280 1,779,451 +0.02(+0.52%)
Sep 13, 2022 3.339 3.360 3.259 3.263 2,439,520 -0.08(-2.54%)
Sep 12, 2022 3.339 3.382 3.339 3.348 2,169,704 +0.03(+1.03%)
Sep 09, 2022 3.322 3.331 3.301 3.314 1,270,329 +0.07(+2.09%)
Sep 08, 2022 3.263 3.287 3.229 3.246 2,501,807 -0.10(-3.05%)
Sep 07, 2022 3.348 3.365 3.331 3.348 2,286,056 +0.00(+0.00%)
Sep 06, 2022 3.399 3.407 3.348 3.348 1,908,674 -0.09(-2.72%)
Sep 02, 2022 3.475 3.517 3.441 3.441 1,476,744 -0.04(-1.22%)
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.