Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 5.159 5.192 5.078 5.105 2,347,843 -0.09(-1.81%)
Jul 30, 2019 5.239 5.239 5.186 5.199 2,470,914 -0.14(-2.64%)
Jul 29, 2019 5.333 5.350 5.320 5.340 1,402,506 +0.05(+1.02%)
Jul 26, 2019 5.260 5.300 5.246 5.286 1,889,667 +0.02(+0.38%)
Jul 25, 2019 5.320 5.327 5.253 5.266 1,973,649 -0.17(-3.09%)
Jul 24, 2019 5.474 5.481 5.427 5.434 1,311,654 -0.03(-0.49%)
Jul 23, 2019 5.468 5.488 5.454 5.461 1,416,206 +0.02(+0.37%)
Jul 22, 2019 5.454 5.461 5.421 5.441 1,461,751 -0.03(-0.61%)
Jul 19, 2019 5.474 5.521 5.461 5.474 2,206,276 -0.04(-0.73%)
Jul 18, 2019 5.521 5.535 5.481 5.514 2,292,960 +0.01(+0.12%)
Jul 17, 2019 5.541 5.555 5.501 5.508 1,682,930 -0.06(-1.08%)
Jul 16, 2019 5.602 5.615 5.555 5.568 2,013,608 -0.03(-0.48%)
Jul 15, 2019 5.602 5.612 5.568 5.595 1,185,247 +0.01(+0.12%)
Jul 12, 2019 5.615 5.622 5.582 5.588 1,287,155 -0.05(-0.83%)
Jul 11, 2019 5.642 5.655 5.612 5.635 1,775,902 +0.02(+0.36%)
Jul 10, 2019 5.629 5.642 5.595 5.615 2,037,525 +0.01(+0.12%)
Jul 09, 2019 5.608 5.629 5.595 5.608 2,084,487 -0.01(-0.12%)
Jul 08, 2019 5.602 5.615 5.585 5.615 2,166,337 -0.02(-0.36%)
Jul 05, 2019 5.602 5.635 5.575 5.635 2,242,945 +0.07(+1.33%)
Jul 03, 2019 5.575 5.595 5.555 5.561 1,100,082 -0.01(-0.12%)
Jul 02, 2019 5.528 5.585 5.528 5.568 2,047,423 +0.03(+0.61%)
Jul 01, 2019 5.561 5.561 5.528 5.535 2,353,985 -0.03(-0.48%)
Jun 28, 2019 5.548 5.568 5.541 5.561 2,037,239 +0.02(+0.36%)
Jun 27, 2019 5.535 5.551 5.521 5.541 4,017,493 -0.04(-0.72%)
Jun 26, 2019 5.561 5.595 5.545 5.582 1,995,008 +0.03(+0.48%)
Jun 25, 2019 5.568 5.588 5.555 5.555 1,890,226 +0.00(+0.00%)
Jun 24, 2019 5.541 5.568 5.535 5.555 3,498,175 +0.00(+0.00%)
Jun 21, 2019 5.521 5.568 5.508 5.555 2,654,209 -0.01(-0.12%)
Jun 20, 2019 5.528 5.568 5.521 5.561 3,094,552 +0.02(+0.36%)
Jun 19, 2019 5.508 5.555 5.504 5.541 1,444,309 +0.04(+0.73%)
Jun 18, 2019 5.494 5.521 5.481 5.501 1,795,785 +0.11(+2.06%)
Jun 17, 2019 5.423 5.436 5.383 5.390 2,043,137 -0.03(-0.48%)
Jun 14, 2019 5.429 5.442 5.415 5.416 3,963,891 -0.08(-1.43%)
Jun 13, 2019 5.507 5.520 5.479 5.494 1,993,401 -0.07(-1.29%)
Jun 12, 2019 5.560 5.579 5.553 5.566 1,522,360 +0.03(+0.47%)
Jun 11, 2019 5.514 5.566 5.507 5.540 2,899,516 +0.08(+1.43%)
Jun 10, 2019 5.481 5.494 5.442 5.462 3,740,731 -0.01(-0.24%)
Jun 07, 2019 5.462 5.494 5.452 5.475 8,523,761 +0.07(+1.21%)
Jun 06, 2019 5.416 5.429 5.390 5.410 3,367,885 +0.00(+0.00%)
Jun 05, 2019 5.377 5.416 5.357 5.410 5,062,042 +0.03(+0.61%)
Jun 04, 2019 5.351 5.383 5.326 5.377 5,630,116 +0.11(+2.11%)
Jun 03, 2019 5.201 5.269 5.182 5.266 3,684,168 +0.09(+1.77%)
May 31, 2019 5.175 5.194 5.162 5.175 3,275,352 -0.02(-0.38%)
May 30, 2019 5.194 5.214 5.175 5.194 5,285,047 +0.01(+0.25%)
May 29, 2019 5.207 5.207 5.162 5.181 4,388,078 -0.03(-0.63%)
May 28, 2019 5.246 5.259 5.207 5.214 3,862,210 -0.02(-0.37%)
May 24, 2019 5.259 5.266 5.227 5.233 1,666,563 +0.03(+0.50%)
May 23, 2019 5.207 5.233 5.201 5.207 3,244,770 -0.03(-0.62%)
May 22, 2019 5.240 5.279 5.227 5.240 2,237,235 +0.01(+0.12%)
May 21, 2019 5.246 5.250 5.214 5.233 1,522,362 +0.00(+0.00%)
May 20, 2019 5.207 5.246 5.207 5.233 2,670,301 +0.03(+0.50%)
May 17, 2019 5.194 5.230 5.184 5.207 4,743,306 -0.03(-0.62%)
May 16, 2019 5.227 5.266 5.207 5.240 2,009,511 +0.01(+0.25%)
May 15, 2019 5.162 5.233 5.149 5.227 3,417,444 +0.04(+0.75%)
May 14, 2019 5.168 5.207 5.149 5.188 4,413,845 +0.09(+1.79%)
May 13, 2019 5.129 5.142 5.090 5.096 3,359,955 -0.14(-2.74%)
May 10, 2019 5.135 5.263 5.129 5.240 4,756,026 +0.03(+0.63%)
May 09, 2019 5.175 5.220 5.168 5.207 3,290,316 +0.02(+0.38%)
May 08, 2019 5.246 5.253 5.181 5.188 3,818,979 -0.06(-1.12%)
May 07, 2019 5.279 5.286 5.227 5.246 2,691,423 -0.08(-1.47%)
May 06, 2019 5.286 5.338 5.279 5.325 1,746,959 +0.00(+0.00%)
May 03, 2019 5.299 5.331 5.276 5.325 6,200,381 +0.01(+0.12%)
May 02, 2019 5.364 5.370 5.292 5.318 2,139,102 -0.05(-0.85%)
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.