Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 3.142 3.142 3.020 3.027 3,369,788 -0.19(-5.82%)
Jul 30, 2020 3.192 3.214 3.135 3.214 2,479,301 -0.02(-0.67%)
Jul 29, 2020 3.228 3.263 3.214 3.235 2,324,385 +0.04(+1.12%)
Jul 28, 2020 3.156 3.214 3.135 3.199 1,618,384 +0.01(+0.45%)
Jul 27, 2020 3.207 3.207 3.171 3.185 2,089,465 -0.06(-1.99%)
Jul 24, 2020 3.271 3.286 3.243 3.250 1,215,060 -0.06(-1.74%)
Jul 23, 2020 3.336 3.347 3.300 3.307 1,328,052 -0.09(-2.75%)
Jul 22, 2020 3.415 3.426 3.386 3.401 946,216 -0.02(-0.63%)
Jul 21, 2020 3.408 3.458 3.379 3.422 2,362,291 -0.02(-0.63%)
Jul 20, 2020 3.415 3.451 3.401 3.444 1,341,382 +0.04(+1.27%)
Jul 17, 2020 3.394 3.408 3.379 3.401 779,997 -0.03(-0.84%)
Jul 16, 2020 3.401 3.501 3.401 3.430 2,119,178 +0.04(+1.06%)
Jul 15, 2020 3.386 3.408 3.350 3.394 1,980,401 -0.05(-1.46%)
Jul 14, 2020 3.365 3.451 3.358 3.444 1,924,184 +0.14(+4.13%)
Jul 13, 2020 3.365 3.365 3.300 3.307 1,056,722 +0.01(+0.22%)
Jul 10, 2020 3.257 3.300 3.230 3.300 561,770 +0.06(+2.00%)
Jul 09, 2020 3.279 3.279 3.221 3.235 1,444,039 -0.08(-2.39%)
Jul 08, 2020 3.314 3.322 3.286 3.314 1,260,339 +0.00(+0.00%)
Jul 07, 2020 3.336 3.358 3.307 3.314 1,615,373 -0.12(-3.35%)
Jul 06, 2020 3.444 3.465 3.408 3.430 1,361,956 -0.01(-0.21%)
Jul 02, 2020 3.480 3.534 3.422 3.437 1,448,029 -0.01(-0.42%)
Jul 01, 2020 3.401 3.465 3.401 3.451 1,123,027 -0.01(-0.41%)
Jun 30, 2020 3.422 3.473 3.396 3.465 956,278 -0.04(-1.23%)
Jun 29, 2020 3.465 3.530 3.451 3.509 1,056,612 +0.11(+3.17%)
Jun 26, 2020 3.465 3.465 3.386 3.401 754,266 -0.11(-3.07%)
Jun 25, 2020 3.430 3.519 3.415 3.509 990,058 +0.09(+2.74%)
Jun 24, 2020 3.458 3.465 3.383 3.415 1,214,023 -0.08(-2.26%)
Jun 23, 2020 3.516 3.523 3.473 3.494 1,233,220 +0.03(+0.83%)
Jun 22, 2020 3.494 3.494 3.444 3.465 1,640,349 -0.04(-1.23%)
Jun 19, 2020 3.566 3.576 3.509 3.509 1,713,407 -0.02(-0.61%)
Jun 18, 2020 3.516 3.552 3.498 3.530 2,000,263 -0.12(-3.35%)
Jun 17, 2020 3.696 3.696 3.634 3.652 1,655,640 -0.04(-1.02%)
Jun 16, 2020 3.676 3.766 3.635 3.690 2,652,787 +0.16(+4.49%)
Jun 15, 2020 3.393 3.538 3.380 3.531 1,916,568 +0.00(+0.00%)
Jun 12, 2020 3.566 3.587 3.469 3.531 2,433,614 +0.10(+3.02%)
Jun 11, 2020 3.573 3.593 3.428 3.428 4,658,197 -0.32(-8.64%)
Jun 10, 2020 3.842 3.849 3.724 3.752 2,692,701 -0.06(-1.45%)
Jun 09, 2020 3.780 3.835 3.777 3.807 1,900,301 -0.10(-2.47%)
Jun 08, 2020 3.911 3.925 3.838 3.904 2,526,284 +0.14(+3.85%)
Jun 05, 2020 3.828 3.856 3.752 3.759 3,815,924 +0.13(+3.61%)
Jun 04, 2020 3.607 3.673 3.607 3.628 1,809,981 -0.01(-0.19%)
Jun 03, 2020 3.566 3.649 3.566 3.635 1,816,024 +0.17(+4.77%)
Jun 02, 2020 3.442 3.483 3.414 3.469 1,790,658 +0.06(+1.62%)
Jun 01, 2020 3.393 3.426 3.393 3.414 1,624,049 +0.13(+3.99%)
May 29, 2020 3.304 3.304 3.249 3.283 1,822,782 -0.08(-2.26%)
May 28, 2020 3.318 3.380 3.307 3.359 4,489,127 +0.17(+5.18%)
May 27, 2020 3.166 3.204 3.121 3.193 2,727,721 +0.10(+3.35%)
May 26, 2020 3.055 3.118 3.055 3.090 1,556,437 -0.02(-0.67%)
May 22, 2020 3.159 3.159 3.080 3.111 1,847,140 -0.02(-0.66%)
May 21, 2020 3.138 3.166 3.118 3.131 1,716,893 +0.08(+2.72%)
May 20, 2020 3.014 3.069 3.000 3.049 2,559,066 +0.10(+3.27%)
May 19, 2020 3.035 3.035 2.938 2.952 5,233,510 -0.32(-9.70%)
May 18, 2020 3.207 3.283 3.200 3.269 999,553 +0.10(+3.27%)
May 15, 2020 3.166 3.173 3.138 3.166 572,845 -0.03(-1.08%)
May 14, 2020 3.138 3.214 3.104 3.200 961,874 +0.08(+2.43%)
May 13, 2020 3.214 3.214 3.118 3.124 867,993 -0.09(-2.79%)
May 12, 2020 3.228 3.318 3.200 3.214 1,435,042 +0.04(+1.30%)
May 11, 2020 3.138 3.180 3.118 3.173 765,556 -0.01(-0.22%)
May 08, 2020 3.200 3.200 3.138 3.180 1,061,453 -0.03(-1.07%)
May 07, 2020 3.180 3.262 3.145 3.214 1,811,889 +0.01(+0.22%)
May 06, 2020 3.290 3.290 3.200 3.207 827,679 -0.11(-3.33%)
May 05, 2020 3.304 3.331 3.283 3.318 1,543,523 +0.03(+1.05%)
May 04, 2020 3.318 3.324 3.249 3.283 1,524,086 -0.06(-1.86%)
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.