Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.350 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 3.749 3.749 3.710 3.741 1,849,156 -0.02(-0.63%)
Sep 29, 2021 3.757 3.781 3.726 3.765 1,487,962 -0.08(-2.07%)
Sep 28, 2021 3.900 3.900 3.845 3.845 1,457,497 -0.06(-1.43%)
Sep 27, 2021 3.861 3.900 3.861 3.900 3,557,933 +0.09(+2.29%)
Sep 24, 2021 3.789 3.829 3.789 3.813 883,191 -0.01(-0.21%)
Sep 23, 2021 3.781 3.821 3.769 3.821 1,919,462 +0.05(+1.26%)
Sep 22, 2021 3.789 3.813 3.773 3.773 1,361,775 +0.02(+0.64%)
Sep 21, 2021 3.813 3.821 3.749 3.749 3,882,259 -0.06(-1.67%)
Sep 20, 2021 3.821 3.829 3.773 3.813 1,825,026 -0.04(-1.03%)
Sep 17, 2021 3.900 3.916 3.853 3.853 2,310,784 -0.02(-0.61%)
Sep 16, 2021 3.892 3.892 3.869 3.876 885,106 -0.02(-0.61%)
Sep 15, 2021 3.884 3.908 3.876 3.900 1,438,035 +0.03(+0.82%)
Sep 14, 2021 3.916 3.929 3.869 3.869 704,607 -0.05(-1.22%)
Sep 13, 2021 3.900 3.920 3.892 3.916 1,003,851 +0.06(+1.65%)
Sep 10, 2021 3.892 3.892 3.849 3.853 873,639 -0.05(-1.22%)
Sep 09, 2021 3.924 3.932 3.900 3.900 888,242 -0.06(-1.60%)
Sep 08, 2021 3.948 3.976 3.948 3.964 1,634,455 +0.01(+0.20%)
Sep 07, 2021 3.916 3.972 3.916 3.956 1,285,960 +0.06(+1.63%)
Sep 03, 2021 3.924 3.932 3.892 3.892 1,285,426 -0.07(-1.80%)
Sep 02, 2021 3.964 3.988 3.956 3.964 1,260,210 -0.02(-0.60%)
Sep 01, 2021 3.980 4.004 3.980 3.988 1,365,328 +0.06(+1.41%)
Aug 31, 2021 3.940 3.948 3.908 3.932 2,203,762 -0.07(-1.79%)
Aug 30, 2021 4.004 4.012 3.980 4.004 1,233,982 -0.01(-0.20%)
Aug 27, 2021 3.964 4.012 3.956 4.012 1,348,870 +0.06(+1.41%)
Aug 26, 2021 3.996 4.000 3.940 3.956 1,764,916 -0.06(-1.39%)
Aug 25, 2021 3.988 4.027 3.976 4.012 1,456,669 +0.04(+1.00%)
Aug 24, 2021 3.940 3.980 3.932 3.972 1,166,122 +0.01(+0.20%)
Aug 23, 2021 3.948 3.972 3.932 3.964 2,510,977 +0.02(+0.60%)
Aug 20, 2021 3.924 3.972 3.908 3.940 1,413,297 +0.00(+0.00%)
Aug 19, 2021 3.940 3.980 3.916 3.940 1,825,107 -0.05(-1.20%)
Aug 18, 2021 3.972 4.012 3.956 3.988 2,043,785 +0.03(+0.80%)
Aug 17, 2021 3.948 3.980 3.924 3.956 1,382,588 -0.03(-0.80%)
Aug 16, 2021 3.980 3.996 3.949 3.988 1,753,096 -0.03(-0.79%)
Aug 13, 2021 4.019 4.027 3.988 4.019 2,303,688 +0.03(+0.80%)
Aug 12, 2021 3.972 4.004 3.956 3.988 2,174,090 +0.02(+0.40%)
Aug 11, 2021 3.940 3.972 3.932 3.972 2,515,642 +0.07(+1.83%)
Aug 10, 2021 3.869 3.900 3.861 3.900 1,075,096 +0.03(+0.82%)
Aug 09, 2021 3.861 3.869 3.853 3.869 1,413,003 +0.06(+1.46%)
Aug 06, 2021 3.797 3.833 3.797 3.813 1,501,830 +0.00(+0.00%)
Aug 05, 2021 3.797 3.837 3.797 3.813 886,581 +0.01(+0.21%)
Aug 04, 2021 3.837 3.845 3.797 3.805 1,173,306 -0.03(-0.83%)
Aug 03, 2021 3.797 3.845 3.773 3.837 2,821,417 +0.13(+3.43%)
Aug 02, 2021 3.702 3.726 3.694 3.710 2,427,700 +0.06(+1.74%)
Jul 30, 2021 3.630 3.662 3.626 3.646 1,504,486 +0.07(+2.00%)
Jul 29, 2021 3.583 3.606 3.559 3.575 1,056,290 -0.02(-0.66%)
Jul 28, 2021 3.583 3.598 3.559 3.598 1,435,604 -0.01(-0.22%)
Jul 27, 2021 3.543 3.606 3.535 3.606 1,306,205 +0.02(+0.67%)
Jul 26, 2021 3.543 3.583 3.543 3.583 1,683,488 +0.06(+1.81%)
Jul 23, 2021 3.519 3.527 3.496 3.519 2,272,113 +0.05(+1.37%)
Jul 22, 2021 3.527 3.527 3.471 3.471 1,315,185 -0.03(-0.91%)
Jul 21, 2021 3.495 3.527 3.479 3.503 2,113,395 +0.10(+2.80%)
Jul 20, 2021 3.384 3.432 3.368 3.408 1,654,604 +0.01(+0.23%)
Jul 19, 2021 3.448 3.448 3.384 3.400 2,764,090 -0.10(-2.73%)
Jul 16, 2021 3.495 3.503 3.467 3.495 1,345,781 +0.01(+0.23%)
Jul 15, 2021 3.471 3.495 3.463 3.487 2,372,625 -0.04(-1.13%)
Jul 14, 2021 3.559 3.575 3.527 3.527 1,214,297 -0.01(-0.22%)
Jul 13, 2021 3.575 3.583 3.527 3.535 2,237,402 -0.06(-1.55%)
Jul 12, 2021 3.559 3.606 3.559 3.591 1,530,745 +0.02(+0.67%)
Jul 09, 2021 3.551 3.575 3.527 3.567 1,334,391 +0.05(+1.35%)
Jul 08, 2021 3.535 3.543 3.503 3.519 2,094,184 -0.06(-1.56%)
Jul 07, 2021 3.575 3.583 3.551 3.575 1,654,535 -0.02(-0.66%)
Jul 06, 2021 3.662 3.670 3.591 3.598 3,556,227 -0.13(-3.41%)
Jul 02, 2021 3.741 3.741 3.710 3.726 1,422,036 -0.01(-0.21%)
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.