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 5.078 5.105 5.072 5.099 1,864,714 +0.00(+0.00%)
Sep 27, 2019 5.078 5.115 5.058 5.099 2,641,390 +0.03(+0.53%)
Sep 26, 2019 5.038 5.085 5.038 5.072 2,151,690 +0.03(+0.67%)
Sep 25, 2019 5.005 5.058 4.991 5.038 3,760,927 +0.01(+0.27%)
Sep 24, 2019 5.085 5.099 5.011 5.025 3,074,895 -0.02(-0.40%)
Sep 23, 2019 5.011 5.058 5.011 5.045 2,645,200 +0.02(+0.40%)
Sep 20, 2019 5.038 5.075 5.025 5.025 4,939,488 +0.05(+1.08%)
Sep 19, 2019 4.984 4.991 4.954 4.971 1,406,577 +0.02(+0.41%)
Sep 18, 2019 4.924 4.984 4.924 4.951 2,081,278 +0.01(+0.14%)
Sep 17, 2019 4.904 4.944 4.897 4.944 2,932,267 -0.03(-0.67%)
Sep 16, 2019 4.971 4.998 4.964 4.978 2,797,275 +0.00(+0.00%)
Sep 13, 2019 4.998 5.031 4.978 4.978 2,931,167 +0.01(+0.13%)
Sep 12, 2019 4.924 4.984 4.904 4.971 3,310,472 +0.05(+1.09%)
Sep 11, 2019 4.884 4.924 4.864 4.917 2,391,587 +0.00(+0.00%)
Sep 10, 2019 4.857 4.938 4.844 4.917 3,584,157 +0.01(+0.14%)
Sep 09, 2019 4.884 4.927 4.877 4.911 3,030,752 +0.09(+1.95%)
Sep 06, 2019 4.857 4.864 4.817 4.817 2,644,818 +0.05(+1.13%)
Sep 05, 2019 4.810 4.823 4.756 4.763 2,228,960 +0.03(+0.57%)
Sep 04, 2019 4.723 4.746 4.709 4.736 3,069,843 +0.08(+1.73%)
Sep 03, 2019 4.656 4.683 4.642 4.656 1,934,229 +0.03(+0.58%)
Aug 30, 2019 4.642 4.656 4.595 4.629 1,580,511 +0.02(+0.44%)
Aug 29, 2019 4.609 4.642 4.602 4.609 2,285,508 +0.03(+0.59%)
Aug 28, 2019 4.595 4.612 4.569 4.582 2,528,476 +0.07(+1.64%)
Aug 27, 2019 4.528 4.548 4.501 4.508 3,559,429 +0.05(+1.05%)
Aug 26, 2019 4.461 4.491 4.448 4.461 2,845,434 +0.10(+2.31%)
Aug 23, 2019 4.428 4.461 4.361 4.361 2,298,844 -0.06(-1.37%)
Aug 22, 2019 4.468 4.481 4.414 4.421 1,888,098 +0.01(+0.30%)
Aug 21, 2019 4.408 4.428 4.394 4.408 2,544,359 +0.03(+0.77%)
Aug 20, 2019 4.421 4.434 4.374 4.374 3,230,320 -0.10(-2.25%)
Aug 19, 2019 4.501 4.532 4.468 4.475 3,256,395 +0.04(+0.91%)
Aug 16, 2019 4.421 4.448 4.404 4.434 3,125,545 +0.05(+1.23%)
Aug 15, 2019 4.387 4.411 4.367 4.381 2,964,371 -0.03(-0.76%)
Aug 14, 2019 4.495 4.495 4.411 4.414 3,953,326 -0.25(-5.46%)
Aug 13, 2019 4.629 4.703 4.616 4.669 4,837,024 +0.00(+0.00%)
Aug 12, 2019 4.683 4.703 4.662 4.669 2,146,029 -0.07(-1.56%)
Aug 09, 2019 4.750 4.773 4.730 4.743 3,633,252 -0.09(-1.94%)
Aug 08, 2019 4.870 4.897 4.830 4.837 3,024,194 -0.03(-0.69%)
Aug 07, 2019 4.837 4.897 4.823 4.870 2,625,316 -0.04(-0.82%)
Aug 06, 2019 4.938 4.938 4.864 4.911 3,493,517 -0.05(-0.95%)
Aug 05, 2019 4.998 5.005 4.917 4.958 4,006,435 -0.07(-1.33%)
Aug 02, 2019 5.072 5.085 5.018 5.025 2,312,110 +0.01(+0.13%)
Aug 01, 2019 5.078 5.119 5.011 5.018 3,657,684 -0.09(-1.71%)
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%)
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.