Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telefonica S.A. ADR (NY: TEF )

4.830 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 4.850 4.870 4.810 4.830 477,591 +0.00(+0.00%)
Sep 19, 2024 4.830 4.850 4.800 4.830 336,216 -0.07(-1.43%)
Sep 18, 2024 4.880 4.930 4.870 4.900 428,571 +0.06(+1.24%)
Sep 17, 2024 4.870 4.870 4.810 4.840 717,820 +0.02(+0.41%)
Sep 16, 2024 4.760 4.830 4.760 4.820 767,821 +0.10(+2.12%)
Sep 13, 2024 4.740 4.750 4.700 4.720 991,743 +0.03(+0.64%)
Sep 12, 2024 4.660 4.700 4.645 4.690 447,792 +0.04(+0.86%)
Sep 11, 2024 4.630 4.670 4.620 4.650 380,291 +0.03(+0.65%)
Sep 10, 2024 4.640 4.650 4.600 4.620 445,485 -0.04(-0.86%)
Sep 09, 2024 4.640 4.665 4.630 4.660 438,497 -0.02(-0.43%)
Sep 06, 2024 4.670 4.705 4.660 4.680 520,662 -0.01(-0.21%)
Sep 05, 2024 4.710 4.715 4.670 4.690 696,670 +0.03(+0.64%)
Sep 04, 2024 4.620 4.670 4.610 4.660 429,271 +0.04(+0.87%)
Sep 03, 2024 4.580 4.639 4.580 4.620 680,535 +0.10(+2.21%)
Aug 30, 2024 4.530 4.540 4.500 4.520 367,127 +0.00(+0.00%)
Aug 29, 2024 4.530 4.545 4.500 4.520 501,449 -0.02(-0.44%)
Aug 28, 2024 4.530 4.550 4.510 4.540 322,964 -0.03(-0.66%)
Aug 27, 2024 4.560 4.600 4.560 4.570 404,399 -0.01(-0.22%)
Aug 26, 2024 4.550 4.580 4.550 4.580 258,096 +0.05(+1.10%)
Aug 23, 2024 4.490 4.565 4.490 4.530 406,493 +0.05(+1.12%)
Aug 22, 2024 4.520 4.520 4.470 4.480 258,718 -0.03(-0.67%)
Aug 21, 2024 4.500 4.530 4.480 4.510 401,573 -0.02(-0.44%)
Aug 20, 2024 4.510 4.550 4.510 4.530 316,567 -0.04(-0.88%)
Aug 19, 2024 4.570 4.610 4.560 4.570 589,290 +0.06(+1.33%)
Aug 16, 2024 4.470 4.520 4.470 4.510 323,809 +0.06(+1.35%)
Aug 15, 2024 4.470 4.475 4.440 4.450 227,783 -0.03(-0.67%)
Aug 14, 2024 4.450 4.488 4.450 4.480 253,707 +0.04(+0.90%)
Aug 13, 2024 4.430 4.450 4.410 4.440 354,610 +0.03(+0.68%)
Aug 12, 2024 4.410 4.430 4.385 4.410 425,532 -0.01(-0.23%)
Aug 09, 2024 4.410 4.421 4.393 4.420 441,610 +0.01(+0.23%)
Aug 08, 2024 4.390 4.420 4.385 4.410 543,293 +0.05(+1.15%)
Aug 07, 2024 4.380 4.410 4.350 4.360 606,894 -0.02(-0.46%)
Aug 06, 2024 4.360 4.390 4.350 4.380 636,875 -0.04(-0.90%)
Aug 05, 2024 4.450 4.460 4.400 4.420 1,057,902 -0.07(-1.56%)
Aug 02, 2024 4.500 4.520 4.480 4.490 718,034 -0.01(-0.22%)
Aug 01, 2024 4.470 4.520 4.435 4.500 1,454,898 -0.04(-0.88%)
Jul 31, 2024 4.520 4.550 4.500 4.540 732,043 -0.02(-0.44%)
Jul 30, 2024 4.530 4.560 4.530 4.560 468,192 +0.05(+1.11%)
Jul 29, 2024 4.520 4.540 4.485 4.510 560,394 -0.02(-0.44%)
Jul 26, 2024 4.500 4.540 4.480 4.530 453,254 +0.01(+0.22%)
Jul 25, 2024 4.510 4.550 4.510 4.520 547,571 +0.06(+1.35%)
Jul 24, 2024 4.460 4.490 4.450 4.460 247,282 +0.00(+0.00%)
Jul 23, 2024 4.470 4.489 4.460 4.460 368,774 -0.07(-1.55%)
Jul 22, 2024 4.550 4.550 4.490 4.530 737,579 +0.04(+0.89%)
Jul 19, 2024 4.490 4.510 4.475 4.490 556,511 -0.01(-0.22%)
Jul 18, 2024 4.490 4.530 4.490 4.500 598,769 +0.09(+2.04%)
Jul 17, 2024 4.370 4.420 4.370 4.410 940,841 +0.06(+1.38%)
Jul 16, 2024 4.260 4.360 4.250 4.350 1,535,440 +0.00(+0.00%)
Jul 15, 2024 4.340 4.360 4.310 4.350 1,294,121 -0.06(-1.36%)
Jul 12, 2024 4.380 4.415 4.370 4.410 1,242,242 +0.03(+0.68%)
Jul 11, 2024 4.360 4.395 4.350 4.380 908,008 +0.05(+1.15%)
Jul 10, 2024 4.320 4.330 4.280 4.330 1,152,156 +0.08(+1.88%)
Jul 09, 2024 4.210 4.250 4.195 4.250 1,116,378 +0.01(+0.24%)
Jul 08, 2024 4.290 4.300 4.230 4.240 976,929 -0.05(-1.17%)
Jul 05, 2024 4.270 4.290 4.250 4.290 577,757 +0.04(+0.94%)
Jul 03, 2024 4.240 4.270 4.240 4.250 264,495 +0.07(+1.67%)
Jul 02, 2024 4.190 4.190 4.170 4.180 526,105 -0.06(-1.42%)
Jul 01, 2024 4.260 4.280 4.230 4.240 2,088,533 +0.03(+0.71%)
Jun 28, 2024 4.190 4.230 4.180 4.210 1,086,991 -0.10(-2.32%)
Jun 27, 2024 4.260 4.340 4.225 4.310 1,960,330 +0.05(+1.17%)
Jun 26, 2024 4.230 4.260 4.215 4.260 761,164 -0.02(-0.47%)
Jun 25, 2024 4.280 4.300 4.260 4.280 1,260,789 -0.10(-2.28%)
Jun 24, 2024 4.350 4.380 4.340 4.380 981,858 +0.07(+1.62%)
Jun 21, 2024 4.260 4.340 4.250 4.310 811,030 +0.03(+0.70%)
Jun 20, 2024 4.260 4.310 4.260 4.280 693,562 +0.01(+0.23%)
Jun 18, 2024 4.200 4.270 4.200 4.270 650,559 +0.08(+1.98%)
Jun 17, 2024 4.226 4.235 4.177 4.187 545,681 +0.00(+0.00%)
Jun 14, 2024 4.158 4.187 4.120 4.187 568,471 -0.01(-0.23%)
Jun 13, 2024 4.254 4.274 4.177 4.197 947,747 -0.15(-3.54%)
Jun 12, 2024 4.380 4.399 4.341 4.351 359,858 -0.01(-0.22%)
Jun 11, 2024 4.331 4.389 4.322 4.360 438,226 -0.07(-1.52%)
Jun 10, 2024 4.428 4.437 4.408 4.428 475,167 -0.06(-1.29%)
Jun 07, 2024 4.524 4.534 4.466 4.485 1,321,737 -0.07(-1.48%)
Jun 06, 2024 4.553 4.582 4.553 4.553 871,410 -0.01(-0.21%)
Jun 05, 2024 4.591 4.596 4.543 4.562 2,295,684 -0.04(-0.84%)
Jun 04, 2024 4.572 4.620 4.572 4.601 1,046,928 +0.07(+1.49%)
Jun 03, 2024 4.505 4.538 4.428 4.534 1,021,049 +0.09(+1.95%)
May 31, 2024 4.408 4.447 4.404 4.447 647,904 +0.04(+0.87%)
May 30, 2024 4.360 4.408 4.331 4.408 741,536 +0.11(+2.46%)
May 29, 2024 4.341 4.341 4.303 4.303 625,007 -0.04(-0.89%)
May 28, 2024 4.341 4.360 4.331 4.341 863,102 +0.06(+1.35%)
May 24, 2024 4.293 4.293 4.278 4.283 164,311 +0.00(+0.00%)
May 23, 2024 4.312 4.322 4.283 4.283 354,845 -0.04(-0.89%)
May 22, 2024 4.322 4.341 4.312 4.322 459,188 -0.05(-1.10%)
May 21, 2024 4.370 4.406 4.360 4.370 482,691 +0.09(+2.02%)
May 20, 2024 4.312 4.341 4.206 4.283 879,700 -0.01(-0.22%)
May 17, 2024 4.254 4.303 4.245 4.293 588,031 +0.03(+0.68%)
May 16, 2024 4.274 4.274 4.254 4.264 280,055 -0.06(-1.34%)
May 15, 2024 4.303 4.322 4.283 4.322 350,725 +0.05(+1.13%)
May 14, 2024 4.216 4.274 4.211 4.274 352,184 +0.04(+0.91%)
May 13, 2024 4.226 4.254 4.226 4.235 346,758 +0.03(+0.69%)
May 10, 2024 4.226 4.226 4.206 4.206 419,633 -0.06(-1.35%)
May 09, 2024 4.312 4.327 4.264 4.264 616,378 -0.01(-0.23%)
May 08, 2024 4.322 4.341 4.264 4.274 678,977 -0.12(-2.63%)
May 07, 2024 4.408 4.418 4.380 4.389 342,903 +0.00(+0.00%)
May 06, 2024 4.399 4.418 4.380 4.389 413,128 +0.00(+0.00%)
May 03, 2024 4.389 4.399 4.370 4.389 551,289 +0.06(+1.33%)
May 02, 2024 4.322 4.331 4.312 4.331 421,790 +0.06(+1.35%)
May 01, 2024 4.235 4.303 4.197 4.274 478,006 +0.01(+0.23%)
Apr 30, 2024 4.331 4.331 4.264 4.264 758,911 -0.09(-1.99%)
Apr 29, 2024 4.341 4.380 4.340 4.351 748,791 +0.02(+0.44%)
Apr 26, 2024 4.303 4.341 4.303 4.331 833,060 +0.08(+1.81%)
Apr 25, 2024 4.226 4.283 4.221 4.254 806,792 +0.02(+0.45%)
Apr 24, 2024 4.245 4.245 4.216 4.235 337,080 -0.03(-0.68%)
Apr 23, 2024 4.254 4.283 4.254 4.264 756,691 +0.07(+1.61%)
Apr 22, 2024 4.177 4.226 4.168 4.197 959,777 +0.09(+2.11%)
Apr 19, 2024 4.081 4.120 4.081 4.110 429,953 +0.05(+1.18%)
Apr 18, 2024 4.033 4.062 4.023 4.062 590,886 +0.05(+1.20%)
Apr 17, 2024 4.004 4.023 3.985 4.014 903,524 +0.04(+0.97%)
Apr 16, 2024 3.975 3.975 3.956 3.975 461,461 -0.02(-0.48%)
Apr 15, 2024 4.033 4.052 3.985 3.994 815,843 -0.02(-0.48%)
Apr 12, 2024 4.033 4.062 3.994 4.014 1,062,264 -0.03(-0.71%)
Apr 11, 2024 4.081 4.091 4.023 4.043 1,258,665 -0.07(-1.64%)
Apr 10, 2024 4.062 4.110 4.043 4.110 1,246,044 -0.04(-0.93%)
Apr 09, 2024 4.158 4.168 4.129 4.149 1,393,033 -0.03(-0.69%)
Apr 08, 2024 4.120 4.187 4.100 4.177 1,687,182 +0.05(+1.17%)
Apr 05, 2024 4.110 4.139 4.091 4.129 438,763 -0.05(-1.15%)
Apr 04, 2024 4.245 4.254 4.177 4.177 742,073 -0.04(-0.91%)
Apr 03, 2024 4.216 4.216 4.177 4.216 571,155 +0.00(+0.00%)
Apr 02, 2024 4.226 4.226 4.187 4.216 457,578 -0.01(-0.23%)
Apr 01, 2024 4.187 4.235 4.187 4.226 363,135 -0.02(-0.45%)
Mar 28, 2024 4.245 4.264 4.221 4.245 748,007 +0.00(+0.00%)
Mar 27, 2024 4.216 4.254 4.216 4.245 750,976 +0.04(+0.92%)
Mar 26, 2024 4.235 4.245 4.197 4.206 680,442 +0.06(+1.39%)
Mar 25, 2024 4.129 4.158 4.129 4.149 516,255 +0.02(+0.47%)
Mar 22, 2024 4.149 4.149 4.110 4.129 332,796 +0.02(+0.47%)
Mar 21, 2024 4.139 4.158 4.110 4.110 770,357 -0.01(-0.23%)
Mar 20, 2024 4.062 4.120 4.062 4.120 364,180 +0.06(+1.42%)
Mar 19, 2024 4.072 4.081 4.055 4.062 478,514 -0.01(-0.24%)
Mar 18, 2024 4.072 4.081 4.062 4.072 478,229 -0.01(-0.24%)
Mar 15, 2024 4.091 4.120 4.081 4.081 811,796 +0.03(+0.71%)
Mar 14, 2024 4.081 4.081 4.023 4.052 649,340 -0.02(-0.47%)
Mar 13, 2024 4.062 4.091 4.062 4.072 548,681 +0.00(+0.00%)
Mar 12, 2024 4.072 4.081 4.043 4.072 625,866 +0.00(+0.00%)
Mar 11, 2024 4.052 4.072 4.052 4.072 588,447 +0.03(+0.71%)
Mar 08, 2024 4.023 4.052 4.023 4.043 463,905 +0.02(+0.48%)
Mar 07, 2024 4.043 4.072 4.023 4.023 610,527 -0.01(-0.24%)
Mar 06, 2024 4.043 4.052 4.014 4.033 1,024,159 +0.03(+0.72%)
Mar 05, 2024 3.975 4.004 3.975 4.004 574,168 +0.02(+0.48%)
Mar 04, 2024 3.985 3.994 3.975 3.985 672,600 -0.01(-0.24%)
Mar 01, 2024 3.975 4.004 3.956 3.994 785,937 +0.06(+1.47%)
Feb 29, 2024 3.985 3.985 3.927 3.937 827,137 -0.05(-1.21%)
Feb 28, 2024 4.004 4.014 3.975 3.985 1,510,214 +0.00(+0.00%)
Feb 27, 2024 3.946 3.985 3.946 3.985 728,278 +0.05(+1.22%)
Feb 26, 2024 3.917 3.946 3.917 3.937 922,929 +0.01(+0.24%)
Feb 23, 2024 3.879 3.927 3.879 3.927 669,857 +0.02(+0.49%)
Feb 22, 2024 3.917 3.927 3.884 3.908 1,094,972 +0.07(+1.75%)
Feb 21, 2024 3.831 3.850 3.812 3.840 925,981 +0.03(+0.76%)
Feb 20, 2024 3.821 3.840 3.802 3.812 1,219,467 +0.10(+2.59%)
Feb 16, 2024 3.706 3.715 3.686 3.715 1,098,336 -0.07(-1.78%)
Feb 15, 2024 3.715 3.783 3.715 3.783 707,739 +0.08(+2.08%)
Feb 14, 2024 3.715 3.725 3.686 3.706 812,976 +0.03(+0.79%)
Feb 13, 2024 3.744 3.754 3.677 3.677 1,098,403 -0.05(-1.29%)
Feb 12, 2024 3.706 3.735 3.706 3.725 910,970 +0.01(+0.26%)
Feb 09, 2024 3.706 3.725 3.686 3.715 1,129,314 +0.00(+0.00%)
Feb 08, 2024 3.744 3.744 3.715 3.715 918,627 -0.03(-0.77%)
Feb 07, 2024 3.773 3.792 3.735 3.744 1,676,169 -0.07(-1.77%)
Feb 06, 2024 3.773 3.812 3.768 3.812 1,244,239 -0.01(-0.25%)
Feb 05, 2024 3.831 3.840 3.792 3.821 905,042 -0.03(-0.75%)
Feb 02, 2024 3.898 3.903 3.840 3.850 760,746 -0.09(-2.20%)
Feb 01, 2024 3.937 3.946 3.908 3.937 426,002 +0.00(+0.00%)
Jan 31, 2024 3.975 3.975 3.917 3.937 901,077 -0.05(-1.21%)
Jan 30, 2024 3.966 3.994 3.937 3.985 2,080,148 -0.02(-0.48%)
Jan 29, 2024 3.975 4.014 3.956 4.004 787,358 -0.02(-0.48%)
Jan 26, 2024 3.994 4.023 3.985 4.023 589,929 +0.04(+0.97%)
Jan 25, 2024 3.994 3.994 3.956 3.985 429,830 -0.01(-0.24%)
Jan 24, 2024 4.043 4.043 3.994 3.994 497,550 +0.00(+0.00%)
Jan 23, 2024 4.004 4.023 3.975 3.994 1,217,136 -0.02(-0.48%)
Jan 22, 2024 3.975 4.023 3.975 4.014 1,156,188 +0.04(+0.97%)
Jan 19, 2024 3.946 3.985 3.946 3.975 504,310 +0.05(+1.23%)
Jan 18, 2024 3.917 3.927 3.898 3.927 558,358 -0.01(-0.24%)
Jan 17, 2024 3.917 3.946 3.898 3.937 696,712 -0.02(-0.49%)
Jan 16, 2024 3.966 3.983 3.927 3.956 929,974 +0.04(+0.98%)
Jan 12, 2024 3.937 3.956 3.917 3.917 799,184 -0.01(-0.25%)
Jan 11, 2024 3.927 3.946 3.907 3.927 572,059 +0.01(+0.25%)
Jan 10, 2024 3.927 3.937 3.889 3.917 513,173 +0.01(+0.25%)
Jan 09, 2024 3.927 3.927 3.898 3.908 648,913 -0.05(-1.22%)
Jan 08, 2024 3.908 3.966 3.908 3.956 833,851 +0.05(+1.23%)
Jan 05, 2024 3.869 3.917 3.869 3.908 935,552 +0.04(+0.99%)
Jan 04, 2024 3.889 3.908 3.869 3.869 1,140,539 +0.07(+1.77%)
Jan 03, 2024 3.831 3.840 3.792 3.802 997,694 -0.01(-0.25%)
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.