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 (%)
Mar 31, 2022 3.993 4.005 3.960 3.960 1,129,806 -0.05(-1.23%)
Mar 30, 2022 3.968 4.026 3.968 4.009 5,016,417 +0.07(+1.67%)
Mar 29, 2022 3.968 3.993 3.918 3.943 1,527,378 +0.06(+1.49%)
Mar 28, 2022 3.885 3.894 3.844 3.885 2,044,248 +0.07(+1.95%)
Mar 25, 2022 3.778 3.828 3.762 3.811 1,710,495 +0.02(+0.43%)
Mar 24, 2022 3.762 3.795 3.745 3.795 936,536 +0.04(+1.10%)
Mar 23, 2022 3.770 3.782 3.753 3.753 1,249,635 -0.07(-1.73%)
Mar 22, 2022 3.819 3.836 3.803 3.819 1,184,381 +0.04(+1.09%)
Mar 21, 2022 3.795 3.800 3.753 3.778 1,009,481 +0.01(+0.22%)
Mar 18, 2022 3.720 3.790 3.696 3.770 2,111,378 -0.03(-0.87%)
Mar 17, 2022 3.737 3.811 3.733 3.803 2,092,240 +0.10(+2.67%)
Mar 16, 2022 3.679 3.720 3.630 3.704 2,441,227 +0.08(+2.28%)
Mar 15, 2022 3.605 3.630 3.580 3.621 2,336,743 +0.05(+1.39%)
Mar 14, 2022 3.588 3.605 3.564 3.572 1,619,226 +0.03(+0.93%)
Mar 11, 2022 3.588 3.605 3.522 3.539 2,067,138 -0.05(-1.38%)
Mar 10, 2022 3.580 3.613 3.564 3.588 2,951,125 +0.00(+0.00%)
Mar 09, 2022 3.547 3.609 3.547 3.588 4,134,627 +0.15(+4.32%)
Mar 08, 2022 3.506 3.506 3.407 3.440 4,387,000 +0.04(+1.21%)
Mar 07, 2022 3.481 3.481 3.382 3.399 4,343,052 -0.12(-3.51%)
Mar 04, 2022 3.572 3.584 3.506 3.522 2,858,330 -0.25(-6.56%)
Mar 03, 2022 3.795 3.811 3.762 3.770 2,706,964 -0.13(-3.38%)
Mar 02, 2022 3.861 3.927 3.861 3.902 2,611,318 +0.07(+1.72%)
Mar 01, 2022 3.935 3.968 3.811 3.836 3,826,056 -0.04(-1.06%)
Feb 28, 2022 3.902 3.927 3.852 3.877 3,260,988 -0.03(-0.84%)
Feb 25, 2022 3.885 3.935 3.894 3.910 3,071,607 +0.07(+1.94%)
Feb 24, 2022 3.811 3.844 3.757 3.836 3,270,815 -0.07(-1.69%)
Feb 23, 2022 3.951 3.972 3.894 3.902 2,026,559 -0.04(-1.05%)
Feb 22, 2022 3.910 3.964 3.902 3.943 2,830,174 -0.08(-2.05%)
Feb 18, 2022 4.026 0 -0.01(-0.20%)
Feb 17, 2022 4.042 4.050 4.009 4.034 2,359,850 -0.04(-1.01%)
Feb 16, 2022 4.042 4.092 4.042 4.075 3,220,483 -0.02(-0.60%)
Feb 15, 2022 4.059 4.108 4.059 4.100 2,608,364 +0.07(+1.84%)
Feb 14, 2022 4.042 4.050 3.984 4.026 8,036,957 -0.02(-0.41%)
Feb 11, 2022 4.100 4.141 4.026 4.042 4,651,346 -0.04(-1.01%)
Feb 10, 2022 4.100 4.133 4.067 4.083 4,229,676 +0.00(+0.00%)
Feb 09, 2022 4.050 4.083 4.050 4.083 2,357,270 +0.07(+1.64%)
Feb 08, 2022 3.984 4.026 3.977 4.017 2,886,476 +0.10(+2.53%)
Feb 07, 2022 3.894 3.943 3.885 3.918 1,045,954 +0.02(+0.42%)
Feb 04, 2022 3.877 3.918 3.861 3.902 1,801,949 +0.01(+0.21%)
Feb 03, 2022 3.885 3.877 3.894 1,996,836 +0.06(+1.51%)
Feb 02, 2022 3.819 3.836 3.795 3.836 2,176,515 +0.05(+1.31%)
Feb 01, 2022 3.753 3.786 3.737 3.786 2,193,678 -0.02(-0.65%)
Jan 31, 2022 3.803 3.819 3.762 3.811 1,353,293 -0.02(-0.65%)
Jan 28, 2022 3.786 3.828 3.770 3.836 2,213,143 +0.07(+1.97%)
Jan 27, 2022 3.786 3.811 3.729 3.762 8,091,492 +0.02(+0.44%)
Jan 26, 2022 3.811 3.819 3.720 3.745 2,147,194 -0.04(-1.09%)
Jan 25, 2022 3.753 3.803 3.729 3.786 2,939,227 +0.05(+1.32%)
Jan 24, 2022 3.745 3.753 3.646 3.737 6,663,281 +0.07(+2.03%)
Jan 21, 2022 3.687 3.712 3.646 3.663 2,289,078 -0.01(-0.22%)
Jan 20, 2022 3.720 3.720 3.663 3.671 1,493,609 -0.07(-1.77%)
Jan 19, 2022 3.762 3.762 3.712 3.737 1,295,502 -0.02(-0.66%)
Jan 18, 2022 3.778 3.786 3.737 3.762 1,719,757 -0.02(-0.44%)
Jan 14, 2022 3.778 0 +0.05(+1.33%)
Jan 13, 2022 3.737 3.770 3.729 3.729 1,567,526 +0.02(+0.44%)
Jan 12, 2022 3.663 3.720 3.663 3.712 1,427,060 +0.00(+0.00%)
Jan 11, 2022 3.679 3.716 3.658 3.712 1,239,241 +0.01(+0.22%)
Jan 10, 2022 3.720 3.762 3.704 3.704 2,685,704 +0.08(+2.28%)
Jan 07, 2022 3.597 3.630 3.597 3.621 1,546,483 +0.04(+1.15%)
Jan 06, 2022 3.597 3.605 3.568 3.580 2,329,283 +0.07(+2.12%)
Jan 05, 2022 3.555 3.580 3.489 3.506 1,529,286 -0.03(-0.93%)
Jan 04, 2022 3.547 3.572 3.539 3.539 2,073,466 -0.02(-0.69%)
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.