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 (%)
Sep 30, 2019 5.068 5.095 5.062 5.089 1,868,372 +0.00(+0.00%)
Sep 27, 2019 5.068 5.105 5.048 5.089 2,646,571 +0.03(+0.53%)
Sep 26, 2019 5.028 5.075 5.028 5.062 2,155,911 +0.03(+0.67%)
Sep 25, 2019 4.995 5.048 4.981 5.028 3,768,305 +0.01(+0.27%)
Sep 24, 2019 5.075 5.089 5.002 5.015 3,080,927 -0.02(-0.40%)
Sep 23, 2019 5.002 5.048 5.002 5.035 2,650,389 +0.02(+0.40%)
Sep 20, 2019 5.028 5.065 5.015 5.015 4,949,178 +0.05(+1.08%)
Sep 19, 2019 4.975 4.981 4.945 4.961 1,409,336 +0.02(+0.41%)
Sep 18, 2019 4.914 4.975 4.914 4.941 2,085,361 +0.01(+0.14%)
Sep 17, 2019 4.894 4.935 4.888 4.935 2,938,020 -0.03(-0.67%)
Sep 16, 2019 4.961 4.988 4.955 4.968 2,802,762 +0.00(+0.00%)
Sep 13, 2019 4.988 5.022 4.968 4.968 2,936,917 +0.01(+0.14%)
Sep 12, 2019 4.914 4.975 4.894 4.961 3,316,966 +0.05(+1.09%)
Sep 11, 2019 4.874 4.914 4.854 4.908 2,396,279 +0.00(+0.00%)
Sep 10, 2019 4.848 4.928 4.834 4.908 3,591,188 +0.01(+0.14%)
Sep 09, 2019 4.874 4.918 4.868 4.901 3,036,697 +0.09(+1.95%)
Sep 06, 2019 4.848 4.854 4.807 4.807 2,650,006 +0.05(+1.13%)
Sep 05, 2019 4.801 4.814 4.747 4.754 2,233,333 +0.03(+0.57%)
Sep 04, 2019 4.714 4.737 4.700 4.727 3,075,865 +0.08(+1.73%)
Sep 03, 2019 4.647 4.673 4.633 4.647 1,938,023 +0.03(+0.58%)
Aug 30, 2019 4.633 4.647 4.586 4.620 1,583,611 +0.02(+0.44%)
Aug 29, 2019 4.600 4.633 4.593 4.600 2,289,992 +0.03(+0.59%)
Aug 28, 2019 4.586 4.603 4.560 4.573 2,533,436 +0.07(+1.64%)
Aug 27, 2019 4.519 4.540 4.493 4.499 3,566,412 +0.05(+1.05%)
Aug 26, 2019 4.452 4.483 4.439 4.452 2,851,016 +0.10(+2.31%)
Aug 23, 2019 4.419 4.452 4.352 4.352 2,303,353 -0.06(-1.37%)
Aug 22, 2019 4.459 4.473 4.406 4.412 1,891,802 +0.01(+0.30%)
Aug 21, 2019 4.399 4.419 4.386 4.399 2,549,350 +0.03(+0.77%)
Aug 20, 2019 4.412 4.426 4.365 4.365 3,236,657 -0.10(-2.25%)
Aug 19, 2019 4.493 4.523 4.459 4.466 3,262,783 +0.04(+0.91%)
Aug 16, 2019 4.412 4.439 4.396 4.426 3,131,676 +0.05(+1.23%)
Aug 15, 2019 4.379 4.402 4.359 4.372 2,970,186 -0.03(-0.76%)
Aug 14, 2019 4.486 4.486 4.402 4.406 3,961,081 -0.25(-5.46%)
Aug 13, 2019 4.620 4.694 4.606 4.660 4,846,513 +0.00(+0.00%)
Aug 12, 2019 4.673 4.694 4.653 4.660 2,150,239 -0.07(-1.56%)
Aug 09, 2019 4.740 4.764 4.720 4.734 3,640,380 -0.09(-1.94%)
Aug 08, 2019 4.861 4.888 4.821 4.827 3,030,127 -0.03(-0.69%)
Aug 07, 2019 4.827 4.888 4.814 4.861 2,630,466 -0.04(-0.82%)
Aug 06, 2019 4.928 4.928 4.854 4.901 3,500,370 -0.05(-0.95%)
Aug 05, 2019 4.988 4.995 4.908 4.948 4,014,295 -0.07(-1.34%)
Aug 02, 2019 5.062 5.075 5.008 5.015 2,316,646 +0.01(+0.13%)
Aug 01, 2019 5.068 5.109 5.002 5.008 3,664,859 -0.09(-1.71%)
Jul 31, 2019 5.149 5.182 5.068 5.095 2,352,449 -0.09(-1.81%)
Jul 30, 2019 5.229 5.229 5.176 5.189 2,475,761 -0.14(-2.64%)
Jul 29, 2019 5.323 5.340 5.309 5.330 1,405,257 +0.05(+1.02%)
Jul 26, 2019 5.249 5.289 5.236 5.276 1,893,374 +0.02(+0.38%)
Jul 25, 2019 5.309 5.316 5.243 5.256 1,977,520 -0.17(-3.09%)
Jul 24, 2019 5.463 5.470 5.417 5.423 1,314,227 -0.03(-0.49%)
Jul 23, 2019 5.457 5.477 5.443 5.450 1,418,985 +0.02(+0.37%)
Jul 22, 2019 5.443 5.450 5.410 5.430 1,464,619 -0.03(-0.61%)
Jul 19, 2019 5.463 5.510 5.450 5.463 2,210,604 -0.04(-0.73%)
Jul 18, 2019 5.510 5.524 5.470 5.504 2,297,458 +0.01(+0.12%)
Jul 17, 2019 5.530 5.544 5.490 5.497 1,686,232 -0.06(-1.08%)
Jul 16, 2019 5.591 5.604 5.544 5.557 2,017,558 -0.03(-0.48%)
Jul 15, 2019 5.591 5.601 5.557 5.584 1,187,572 +0.01(+0.12%)
Jul 12, 2019 5.604 5.611 5.571 5.577 1,289,680 -0.05(-0.83%)
Jul 11, 2019 5.631 5.644 5.601 5.624 1,779,386 +0.02(+0.36%)
Jul 10, 2019 5.617 5.631 5.584 5.604 2,041,522 +0.01(+0.12%)
Jul 09, 2019 5.597 5.617 5.584 5.597 2,088,576 -0.01(-0.12%)
Jul 08, 2019 5.591 5.604 5.574 5.604 2,170,587 -0.02(-0.36%)
Jul 05, 2019 5.591 5.624 5.564 5.624 2,247,345 +0.07(+1.33%)
Jul 03, 2019 5.564 5.584 5.544 5.551 1,102,240 -0.01(-0.12%)
Jul 02, 2019 5.517 5.574 5.517 5.557 2,051,439 +0.03(+0.61%)
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.