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 3.150 3.167 3.124 3.167 1,231,061 +0.03(+0.81%)
Nov 29, 2022 3.141 3.184 3.141 3.141 939,031 -0.01(-0.27%)
Nov 28, 2022 3.227 3.227 3.141 3.150 2,560,666 -0.08(-2.37%)
Nov 25, 2022 3.218 3.244 3.218 3.227 763,202 +0.05(+1.61%)
Nov 23, 2022 3.167 3.184 3.150 3.176 741,066 -0.01(-0.27%)
Nov 22, 2022 3.141 3.184 3.141 3.184 986,822 +0.05(+1.63%)
Nov 21, 2022 3.141 3.158 3.133 3.133 1,061,878 +0.00(+0.00%)
Nov 18, 2022 3.124 3.141 3.116 3.133 798,946 +0.00(+0.00%)
Nov 17, 2022 3.065 3.150 3.057 3.133 2,018,701 +0.04(+1.38%)
Nov 16, 2022 3.090 3.116 3.082 3.090 1,654,999 -0.03(-1.09%)
Nov 15, 2022 3.167 3.167 3.120 3.124 1,856,090 -0.07(-2.13%)
Nov 14, 2022 3.193 3.227 3.193 3.193 1,263,522 +0.02(+0.54%)
Nov 11, 2022 3.167 3.184 3.141 3.176 898,682 +0.02(+0.54%)
Nov 10, 2022 3.176 3.193 3.144 3.158 1,276,458 +0.09(+2.77%)
Nov 09, 2022 3.090 3.116 3.073 3.073 1,192,580 -0.06(-1.90%)
Nov 08, 2022 3.107 3.141 3.099 3.133 1,887,133 +0.06(+1.94%)
Nov 07, 2022 3.048 3.082 3.031 3.073 1,547,371 -0.03(-1.10%)
Nov 04, 2022 3.044 3.107 3.018 3.107 1,215,120 +0.20(+6.73%)
Nov 03, 2022 2.903 2.926 2.895 2.912 1,341,750 -0.04(-1.44%)
Nov 02, 2022 2.963 3.031 2.954 2.954 1,811,964 +0.00(+0.00%)
Nov 01, 2022 2.988 3.001 2.937 2.954 2,167,953 +0.02(+0.58%)
Oct 31, 2022 2.903 2.941 2.886 2.937 2,123,242 +0.03(+1.17%)
Oct 28, 2022 2.852 2.903 2.852 2.903 1,576,105 +0.11(+3.96%)
Oct 27, 2022 2.801 2.835 2.784 2.792 1,843,399 -0.04(-1.50%)
Oct 26, 2022 2.809 2.835 2.801 2.835 2,211,476 +0.03(+0.91%)
Oct 25, 2022 2.724 2.861 2.724 2.809 3,600,110 +0.07(+2.48%)
Oct 24, 2022 2.741 2.758 2.720 2.741 2,106,982 +0.02(+0.63%)
Oct 21, 2022 2.699 2.733 2.690 2.724 1,537,612 -0.03(-0.93%)
Oct 20, 2022 2.733 2.784 2.724 2.750 1,975,973 -0.07(-2.42%)
Oct 19, 2022 2.809 2.826 2.801 2.818 2,280,589 +0.01(+0.30%)
Oct 18, 2022 2.801 2.818 2.784 2.809 2,882,438 +0.03(+1.23%)
Oct 17, 2022 2.758 2.780 2.750 2.775 1,788,283 +0.07(+2.52%)
Oct 14, 2022 2.724 2.732 2.682 2.707 2,456,504 -0.02(-0.62%)
Oct 13, 2022 2.639 2.724 2.639 2.724 2,442,075 +0.04(+1.59%)
Oct 12, 2022 2.682 2.690 2.665 2.682 2,140,716 -0.03(-0.94%)
Oct 11, 2022 2.724 2.741 2.695 2.707 2,249,805 -0.01(-0.31%)
Oct 10, 2022 2.741 2.750 2.716 2.716 2,309,226 -0.03(-1.24%)
Oct 07, 2022 2.750 2.765 2.724 2.750 1,858,086 +0.00(+0.00%)
Oct 06, 2022 2.792 2.801 2.750 2.750 1,595,617 -0.07(-2.42%)
Oct 05, 2022 2.818 2.843 2.792 2.818 1,831,598 -0.11(-3.78%)
Oct 04, 2022 2.895 2.946 2.895 2.929 2,539,942 +0.06(+2.08%)
Oct 03, 2022 2.843 2.886 2.826 2.869 2,242,967 +0.11(+4.01%)
Sep 30, 2022 2.758 2.792 2.758 2.758 2,617,833 +0.00(+0.00%)
Sep 29, 2022 2.750 2.767 2.716 2.758 3,674,074 -0.08(-2.70%)
Sep 28, 2022 2.767 2.852 2.758 2.835 2,721,213 -0.02(-0.60%)
Sep 27, 2022 2.861 2.886 2.831 2.852 3,784,552 +0.00(+0.00%)
Sep 26, 2022 2.886 2.910 2.843 2.852 2,843,401 -0.12(-4.01%)
Sep 23, 2022 2.988 2.997 2.954 2.971 1,755,505 -0.07(-2.24%)
Sep 22, 2022 3.073 3.082 3.039 3.039 1,685,401 +0.00(+0.00%)
Sep 21, 2022 3.082 3.090 3.014 3.039 2,416,231 -0.14(-4.29%)
Sep 20, 2022 3.218 3.218 3.176 3.176 1,925,912 -0.09(-2.86%)
Sep 19, 2022 3.235 3.278 3.235 3.269 1,476,783 +0.01(+0.26%)
Sep 16, 2022 3.235 3.278 3.218 3.261 1,608,147 +0.02(+0.53%)
Sep 15, 2022 3.286 3.301 3.244 3.244 2,026,505 -0.04(-1.30%)
Sep 14, 2022 3.295 3.320 3.286 3.286 1,775,967 +0.02(+0.52%)
Sep 13, 2022 3.346 3.367 3.265 3.269 2,434,744 -0.09(-2.54%)
Sep 12, 2022 3.346 3.388 3.346 3.354 2,165,456 +0.03(+1.03%)
Sep 09, 2022 3.329 3.337 3.307 3.320 1,267,841 +0.07(+2.09%)
Sep 08, 2022 3.269 3.293 3.235 3.252 2,496,909 -0.10(-3.05%)
Sep 07, 2022 3.354 3.371 3.337 3.354 2,281,580 +0.00(+0.00%)
Sep 06, 2022 3.405 3.414 3.354 3.354 1,904,937 -0.09(-2.72%)
Sep 02, 2022 3.482 3.524 3.448 3.448 1,473,853 -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.