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 (%)
Dec 29, 2023 3.754 3.754 3.725 3.754 938,220 -0.01(-0.26%)
Dec 28, 2023 3.763 3.783 3.754 3.763 618,790 -0.03(-0.76%)
Dec 27, 2023 3.802 3.812 3.783 3.792 1,108,141 -0.03(-0.76%)
Dec 26, 2023 3.840 3.850 3.821 3.821 744,555 +0.02(+0.51%)
Dec 22, 2023 3.821 3.821 3.768 3.802 1,229,935 -0.01(-0.25%)
Dec 21, 2023 3.831 3.831 3.792 3.812 830,818 -0.02(-0.50%)
Dec 20, 2023 3.840 3.869 3.812 3.831 1,454,974 -0.14(-3.63%)
Dec 19, 2023 3.744 3.985 3.725 3.975 4,916,723 +0.23(+6.17%)
Dec 18, 2023 3.744 3.763 3.715 3.744 845,585 +0.02(+0.52%)
Dec 15, 2023 3.773 3.788 3.725 3.725 832,487 -0.13(-3.25%)
Dec 14, 2023 3.850 3.886 3.840 3.850 915,332 +0.02(+0.50%)
Dec 13, 2023 3.783 3.840 3.763 3.831 1,410,850 -0.02(-0.50%)
Dec 12, 2023 3.937 3.937 3.840 3.850 2,677,751 -0.15(-3.87%)
Dec 11, 2023 3.959 4.014 3.959 4.005 2,007,200 +0.01(+0.23%)
Dec 08, 2023 3.968 4.005 3.953 3.996 1,448,136 -0.01(-0.23%)
Dec 07, 2023 3.968 4.005 3.949 4.005 733,663 +0.04(+0.93%)
Dec 06, 2023 4.033 4.033 3.968 3.968 438,944 -0.04(-0.93%)
Dec 05, 2023 3.996 4.014 3.987 4.005 570,449 +0.00(+0.00%)
Dec 04, 2023 3.977 4.005 3.968 4.005 920,741 -0.01(-0.23%)
Dec 01, 2023 3.968 4.014 3.959 4.014 536,406 +0.06(+1.40%)
Nov 30, 2023 3.940 3.968 3.926 3.959 779,231 +0.04(+0.95%)
Nov 29, 2023 3.894 3.931 3.889 3.922 859,280 +0.04(+0.95%)
Nov 28, 2023 3.847 3.885 3.847 3.885 716,575 +0.04(+0.96%)
Nov 27, 2023 3.857 3.857 3.829 3.847 572,371 +0.00(+0.00%)
Nov 24, 2023 3.829 3.847 3.810 3.847 301,149 +0.03(+0.73%)
Nov 22, 2023 3.801 3.820 3.792 3.820 487,251 +0.04(+0.98%)
Nov 21, 2023 3.792 3.810 3.773 3.783 540,636 -0.04(-0.97%)
Nov 20, 2023 3.773 3.820 3.773 3.820 814,365 +0.07(+1.98%)
Nov 17, 2023 3.736 3.755 3.718 3.745 530,390 +0.04(+1.00%)
Nov 16, 2023 3.708 3.718 3.681 3.708 734,161 +0.02(+0.50%)
Nov 15, 2023 3.681 3.699 3.671 3.690 495,829 -0.04(-0.99%)
Nov 14, 2023 3.708 3.727 3.671 3.727 1,160,702 +0.06(+1.51%)
Nov 13, 2023 3.653 3.671 3.653 3.671 1,361,859 +0.04(+1.02%)
Nov 10, 2023 3.662 3.662 3.610 3.634 670,328 +0.04(+1.03%)
Nov 09, 2023 3.606 3.634 3.593 3.597 858,248 -0.02(-0.51%)
Nov 08, 2023 3.597 3.625 3.588 3.616 1,519,546 -0.01(-0.26%)
Nov 07, 2023 3.625 3.639 3.597 3.625 1,329,860 -0.04(-1.01%)
Nov 06, 2023 3.671 3.681 3.646 3.662 990,000 -0.02(-0.50%)
Nov 03, 2023 3.681 3.699 3.662 3.681 1,039,270 +0.10(+2.85%)
Nov 02, 2023 3.597 3.606 3.553 3.579 1,254,307 +0.09(+2.66%)
Nov 01, 2023 3.514 3.523 3.477 3.486 1,181,619 -0.06(-1.83%)
Oct 31, 2023 3.569 3.583 3.532 3.551 1,254,615 +0.03(+0.79%)
Oct 30, 2023 3.588 3.606 3.523 3.523 1,087,707 +0.05(+1.33%)
Oct 27, 2023 3.495 3.514 3.477 3.477 922,790 +0.02(+0.54%)
Oct 26, 2023 3.467 3.477 3.444 3.458 966,250 -0.02(-0.53%)
Oct 25, 2023 3.495 3.514 3.477 3.477 777,750 -0.08(-2.34%)
Oct 24, 2023 3.588 3.597 3.546 3.560 1,744,162 -0.06(-1.54%)
Oct 23, 2023 3.616 3.634 3.588 3.616 756,312 -0.04(-1.02%)
Oct 20, 2023 3.634 3.685 3.634 3.653 684,565 -0.06(-1.50%)
Oct 19, 2023 3.718 3.745 3.708 3.708 851,009 -0.04(-0.99%)
Oct 18, 2023 3.773 3.778 3.736 3.745 512,555 -0.04(-0.98%)
Oct 17, 2023 3.745 3.783 3.745 3.783 538,593 +0.02(+0.49%)
Oct 16, 2023 3.745 3.773 3.741 3.764 749,023 +0.03(+0.74%)
Oct 13, 2023 3.745 3.764 3.718 3.736 590,537 -0.02(-0.49%)
Oct 12, 2023 3.783 3.787 3.736 3.755 733,378 -0.06(-1.46%)
Oct 11, 2023 3.829 3.829 3.783 3.810 766,870 +0.00(+0.00%)
Oct 10, 2023 3.764 3.810 3.764 3.810 979,551 +0.06(+1.48%)
Oct 09, 2023 3.690 3.755 3.684 3.755 1,552,412 +0.04(+1.00%)
Oct 06, 2023 3.671 3.736 3.625 3.718 1,507,913 +0.01(+0.25%)
Oct 05, 2023 3.662 3.727 3.662 3.708 1,392,105 +0.08(+2.30%)
Oct 04, 2023 3.644 3.653 3.611 3.625 961,542 -0.01(-0.26%)
Oct 03, 2023 3.634 3.644 3.616 3.634 815,676 -0.06(-1.75%)
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.