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 (%)
Jul 29, 2022 3.781 3.828 3.781 3.824 1,596,932 +0.04(+1.12%)
Jul 28, 2022 3.815 3.824 3.756 3.781 1,198,827 -0.08(-2.20%)
Jul 27, 2022 3.866 3.875 3.807 3.866 1,362,930 +0.02(+0.44%)
Jul 26, 2022 3.866 3.875 3.841 3.849 1,198,134 -0.07(-1.74%)
Jul 25, 2022 3.909 3.940 3.900 3.917 1,380,725 +0.09(+2.44%)
Jul 22, 2022 3.841 3.866 3.811 3.824 1,191,878 -0.08(-2.17%)
Jul 21, 2022 3.909 3.930 3.883 3.909 1,036,527 -0.05(-1.29%)
Jul 20, 2022 4.010 4.019 3.951 3.959 1,412,575 -0.09(-2.31%)
Jul 19, 2022 4.044 4.083 4.044 4.053 1,247,229 +0.04(+1.06%)
Jul 18, 2022 4.019 4.044 4.002 4.010 1,303,209 -0.03(-0.63%)
Jul 15, 2022 4.036 4.044 4.006 4.036 1,189,335 -0.02(-0.42%)
Jul 14, 2022 4.036 4.070 4.019 4.053 1,058,425 -0.08(-1.85%)
Jul 13, 2022 4.104 4.155 4.104 4.129 854,079 +0.01(+0.21%)
Jul 12, 2022 4.078 4.163 4.074 4.121 1,288,706 +0.02(+0.41%)
Jul 11, 2022 4.070 4.138 4.070 4.104 1,276,765 +0.02(+0.42%)
Jul 08, 2022 4.078 4.112 4.066 4.087 1,089,093 -0.02(-0.41%)
Jul 07, 2022 4.095 4.112 4.078 4.104 1,216,682 -0.02(-0.41%)
Jul 06, 2022 4.155 4.159 4.070 4.121 2,115,138 -0.19(-4.34%)
Jul 05, 2022 4.316 4.316 4.265 4.308 1,431,480 -0.06(-1.36%)
Jul 01, 2022 4.333 4.376 4.299 4.367 1,359,831 +0.01(+0.19%)
Jun 30, 2022 4.291 4.376 4.291 4.359 1,296,904 +0.02(+0.39%)
Jun 29, 2022 4.342 4.359 4.316 4.342 1,503,582 +0.05(+1.19%)
Jun 28, 2022 4.350 4.367 4.282 4.291 2,137,764 +0.03(+0.60%)
Jun 27, 2022 4.274 4.304 4.257 4.265 1,626,147 -0.01(-0.20%)
Jun 24, 2022 4.248 4.282 4.248 4.274 1,175,730 +0.02(+0.40%)
Jun 23, 2022 4.248 4.282 4.214 4.257 1,888,567 +0.08(+2.04%)
Jun 22, 2022 4.138 4.206 4.134 4.172 1,320,666 +0.08(+1.87%)
Jun 21, 2022 4.104 4.121 4.083 4.095 1,319,152 +0.14(+3.43%)
Jun 17, 2022 3.985 4.002 3.909 3.959 2,702,106 +0.00(+0.00%)
Jun 16, 2022 3.909 3.989 3.909 3.959 2,030,555 -0.03(-0.85%)
Jun 15, 2022 3.976 4.010 3.926 3.993 1,865,779 +0.08(+2.17%)
Jun 14, 2022 3.934 3.951 3.875 3.909 3,451,073 -0.03(-0.65%)
Jun 13, 2022 3.959 3.983 3.926 3.934 2,941,690 -0.10(-2.53%)
Jun 10, 2022 4.019 4.061 3.989 4.036 1,728,363 -0.08(-2.06%)
Jun 09, 2022 4.180 4.197 4.112 4.121 1,109,573 -0.08(-2.02%)
Jun 08, 2022 4.240 4.253 4.206 4.206 2,068,338 -0.07(-1.59%)
Jun 07, 2022 4.248 4.282 4.223 4.274 1,185,304 -0.01(-0.20%)
Jun 06, 2022 4.299 4.325 4.274 4.282 3,779,780 -0.01(-0.20%)
Jun 03, 2022 4.223 4.308 4.223 4.291 6,642,556 -0.05(-1.17%)
Jun 02, 2022 4.274 4.359 4.257 4.342 7,213,102 +0.03(+0.79%)
Jun 01, 2022 4.350 4.350 4.261 4.308 1,541,839 -0.08(-1.84%)
May 31, 2022 4.405 4.434 4.372 4.389 3,360,855 +0.05(+1.14%)
May 27, 2022 4.380 4.389 4.332 4.339 1,526,135 -0.01(-0.19%)
May 26, 2022 4.339 4.380 4.331 4.347 1,501,203 +0.00(+0.00%)
May 25, 2022 4.323 4.364 4.302 4.347 1,501,972 +0.00(+0.00%)
May 24, 2022 4.298 4.347 4.290 4.347 3,297,603 +0.15(+3.54%)
May 23, 2022 4.108 4.215 4.100 4.199 2,260,599 +0.11(+2.62%)
May 20, 2022 4.059 4.092 4.021 4.092 1,606,559 +0.04(+1.02%)
May 19, 2022 4.017 4.067 4.001 4.050 1,304,975 -0.01(-0.20%)
May 18, 2022 4.092 4.104 4.030 4.059 1,585,404 -0.11(-2.57%)
May 17, 2022 4.108 4.166 4.092 4.166 1,937,562 +0.08(+2.02%)
May 16, 2022 4.034 4.083 4.009 4.083 3,125,790 +0.02(+0.61%)
May 13, 2022 4.001 4.075 4.001 4.059 1,127,807 +0.00(+0.00%)
May 12, 2022 4.100 4.108 4.009 4.059 3,800,920 +0.12(+2.93%)
May 11, 2022 3.968 4.026 3.935 3.943 1,766,920 -0.03(-0.83%)
May 10, 2022 4.009 4.026 3.951 3.976 1,843,166 -0.02(-0.41%)
May 09, 2022 3.993 4.026 3.968 3.993 1,352,050 -0.07(-1.83%)
May 06, 2022 4.059 4.096 4.042 4.067 2,008,778 -0.02(-0.60%)
May 05, 2022 4.108 4.108 4.063 4.092 1,767,277 -0.02(-0.60%)
May 04, 2022 4.067 4.133 4.042 4.116 2,272,215 +0.07(+1.84%)
May 03, 2022 3.993 4.050 3.993 4.042 3,195,454 +0.10(+2.51%)
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.