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 (%)
Aug 31, 2022 3.491 3.516 3.465 3.473 1,706,386 -0.02(-0.49%)
Aug 30, 2022 3.525 3.525 3.473 3.491 1,706,161 -0.02(-0.49%)
Aug 29, 2022 3.508 3.524 3.491 3.508 1,574,905 +0.03(+0.73%)
Aug 26, 2022 3.542 3.550 3.482 3.482 1,756,087 -0.07(-1.92%)
Aug 25, 2022 3.533 3.559 3.525 3.550 1,063,493 +0.02(+0.48%)
Aug 24, 2022 3.542 3.550 3.516 3.533 1,784,577 -0.06(-1.66%)
Aug 23, 2022 3.618 3.635 3.576 3.593 2,130,315 -0.02(-0.47%)
Aug 22, 2022 3.635 3.635 3.601 3.610 2,960,714 -0.02(-0.47%)
Aug 19, 2022 3.652 3.652 3.618 3.627 1,349,597 -0.06(-1.62%)
Aug 18, 2022 3.720 3.720 3.663 3.686 1,772,637 -0.01(-0.23%)
Aug 17, 2022 3.712 3.720 3.686 3.695 1,403,192 -0.08(-2.03%)
Aug 16, 2022 3.754 3.797 3.754 3.771 2,235,473 +0.08(+2.07%)
Aug 15, 2022 3.720 3.729 3.678 3.695 1,653,684 -0.08(-2.03%)
Aug 12, 2022 3.763 3.776 3.737 3.771 1,636,504 +0.00(+0.00%)
Aug 11, 2022 3.806 3.810 3.771 3.771 914,346 +0.01(+0.23%)
Aug 10, 2022 3.788 3.795 3.746 3.763 1,331,485 -0.02(-0.45%)
Aug 09, 2022 3.771 3.806 3.754 3.780 2,093,486 +0.05(+1.37%)
Aug 08, 2022 3.754 3.763 3.712 3.729 2,659,654 -0.04(-1.13%)
Aug 05, 2022 3.746 3.776 3.737 3.771 1,592,566 +0.09(+2.31%)
Aug 04, 2022 3.678 3.695 3.656 3.686 2,325,485 -0.02(-0.46%)
Aug 03, 2022 3.712 3.720 3.686 3.703 1,629,467 -0.04(-1.14%)
Aug 02, 2022 3.771 3.784 3.729 3.746 1,585,520 +0.02(+0.46%)
Aug 01, 2022 3.797 3.806 3.712 3.729 2,029,838 -0.10(-2.67%)
Jul 29, 2022 3.788 3.835 3.788 3.831 1,593,806 +0.04(+1.12%)
Jul 28, 2022 3.823 3.831 3.763 3.788 1,196,480 -0.09(-2.20%)
Jul 27, 2022 3.874 3.882 3.814 3.874 1,360,261 +0.02(+0.44%)
Jul 26, 2022 3.874 3.882 3.848 3.857 1,195,788 -0.07(-1.74%)
Jul 25, 2022 3.916 3.948 3.908 3.925 1,378,021 +0.09(+2.44%)
Jul 22, 2022 3.848 3.874 3.818 3.831 1,189,544 -0.09(-2.17%)
Jul 21, 2022 3.916 3.937 3.891 3.916 1,034,497 -0.05(-1.29%)
Jul 20, 2022 4.018 4.027 3.959 3.967 1,409,810 -0.09(-2.31%)
Jul 19, 2022 4.052 4.091 4.052 4.061 1,244,787 +0.04(+1.06%)
Jul 18, 2022 4.027 4.052 4.010 4.018 1,300,658 -0.03(-0.63%)
Jul 15, 2022 4.044 4.052 4.014 4.044 1,187,007 -0.02(-0.42%)
Jul 14, 2022 4.044 4.078 4.027 4.061 1,056,352 -0.08(-1.85%)
Jul 13, 2022 4.112 4.163 4.112 4.138 852,407 +0.01(+0.21%)
Jul 12, 2022 4.086 4.172 4.082 4.129 1,286,183 +0.02(+0.41%)
Jul 11, 2022 4.078 4.146 4.078 4.112 1,274,265 +0.02(+0.42%)
Jul 08, 2022 4.086 4.121 4.074 4.095 1,086,960 -0.02(-0.41%)
Jul 07, 2022 4.103 4.121 4.086 4.112 1,214,300 -0.02(-0.41%)
Jul 06, 2022 4.163 4.167 4.078 4.129 2,110,997 -0.19(-4.34%)
Jul 05, 2022 4.325 4.325 4.274 4.316 1,428,677 -0.06(-1.36%)
Jul 01, 2022 4.342 4.384 4.308 4.376 1,357,168 +0.01(+0.19%)
Jun 30, 2022 4.299 4.384 4.299 4.367 1,294,365 +0.02(+0.39%)
Jun 29, 2022 4.350 4.367 4.325 4.350 1,500,638 +0.05(+1.19%)
Jun 28, 2022 4.359 4.376 4.291 4.299 2,133,578 +0.03(+0.60%)
Jun 27, 2022 4.282 4.312 4.265 4.274 1,622,963 -0.01(-0.20%)
Jun 24, 2022 4.257 4.291 4.257 4.282 1,173,428 +0.02(+0.40%)
Jun 23, 2022 4.257 4.291 4.223 4.265 1,884,869 +0.09(+2.04%)
Jun 22, 2022 4.146 4.214 4.142 4.180 1,318,081 +0.08(+1.87%)
Jun 21, 2022 4.112 4.129 4.091 4.103 1,316,569 +0.14(+3.43%)
Jun 17, 2022 3.993 4.010 3.916 3.967 2,696,815 +0.00(+0.00%)
Jun 16, 2022 3.916 3.997 3.916 3.967 2,026,579 -0.03(-0.85%)
Jun 15, 2022 3.984 4.018 3.933 4.001 1,862,126 +0.09(+2.17%)
Jun 14, 2022 3.942 3.959 3.882 3.916 3,444,316 -0.03(-0.65%)
Jun 13, 2022 3.967 3.991 3.933 3.942 2,935,930 -0.10(-2.53%)
Jun 10, 2022 4.027 4.069 3.997 4.044 1,724,979 -0.09(-2.06%)
Jun 09, 2022 4.189 4.206 4.121 4.129 1,107,401 -0.09(-2.02%)
Jun 08, 2022 4.248 4.261 4.214 4.214 2,064,289 -0.07(-1.59%)
Jun 07, 2022 4.257 4.291 4.231 4.282 1,182,984 -0.01(-0.20%)
Jun 06, 2022 4.308 4.333 4.282 4.291 3,772,380 -0.01(-0.20%)
Jun 03, 2022 4.231 4.316 4.231 4.299 6,629,550 -0.05(-1.17%)
Jun 02, 2022 4.282 4.367 4.265 4.350 7,198,979 +0.03(+0.79%)
Jun 01, 2022 4.359 4.359 4.269 4.316 1,538,820 -0.08(-1.84%)
May 31, 2022 4.414 4.443 4.381 4.397 3,354,274 +0.05(+1.14%)
May 27, 2022 4.389 4.397 4.341 4.348 1,523,146 -0.01(-0.19%)
May 26, 2022 4.348 4.389 4.339 4.356 1,498,264 +0.00(+0.00%)
May 25, 2022 4.331 4.372 4.310 4.356 1,499,031 +0.00(+0.00%)
May 24, 2022 4.306 4.356 4.298 4.356 3,291,146 +0.15(+3.54%)
May 23, 2022 4.116 4.224 4.108 4.207 2,256,173 +0.11(+2.62%)
May 20, 2022 4.067 4.100 4.029 4.100 1,603,413 +0.04(+1.02%)
May 19, 2022 4.025 4.075 4.009 4.058 1,302,420 -0.01(-0.20%)
May 18, 2022 4.100 4.112 4.038 4.067 1,582,300 -0.11(-2.57%)
May 17, 2022 4.116 4.174 4.100 4.174 1,933,769 +0.08(+2.02%)
May 16, 2022 4.042 4.091 4.017 4.091 3,119,670 +0.02(+0.61%)
May 13, 2022 4.009 4.083 4.009 4.067 1,125,599 +0.00(+0.00%)
May 12, 2022 4.108 4.116 4.017 4.067 3,793,478 +0.12(+2.93%)
May 11, 2022 3.976 4.033 3.943 3.951 1,763,460 -0.03(-0.83%)
May 10, 2022 4.017 4.033 3.959 3.984 1,839,557 -0.02(-0.41%)
May 09, 2022 4.000 4.033 3.976 4.000 1,349,403 -0.07(-1.83%)
May 06, 2022 4.067 4.104 4.050 4.075 2,004,844 -0.02(-0.60%)
May 05, 2022 4.116 4.116 4.071 4.100 1,763,817 -0.02(-0.60%)
May 04, 2022 4.075 4.141 4.050 4.124 2,267,766 +0.07(+1.84%)
May 03, 2022 4.000 4.058 4.000 4.050 3,189,197 +0.10(+2.51%)
May 02, 2022 3.976 3.984 3.901 3.951 2,748,380 +0.00(+0.00%)
Apr 29, 2022 4.050 4.050 3.934 3.951 2,202,714 -0.12(-3.04%)
Apr 28, 2022 4.017 4.083 3.995 4.075 2,074,264 +0.02(+0.61%)
Apr 27, 2022 4.067 4.100 4.050 4.050 2,457,513 -0.07(-1.80%)
Apr 26, 2022 4.174 4.203 4.124 4.124 2,335,620 -0.14(-3.29%)
Apr 25, 2022 4.273 4.273 4.199 4.265 3,081,456 +0.01(+0.19%)
Apr 22, 2022 4.323 4.323 4.257 4.257 1,592,157 +0.00(+0.00%)
Apr 21, 2022 4.356 4.356 4.252 4.257 3,327,701 -0.11(-2.46%)
Apr 20, 2022 4.314 4.372 4.314 4.364 1,948,952 -0.02(-0.57%)
Apr 19, 2022 4.381 4.401 4.356 4.389 1,715,423 -0.02(-0.38%)
Apr 18, 2022 4.422 4.438 4.397 4.405 1,145,861 -0.02(-0.56%)
Apr 14, 2022 4.389 4.455 4.376 4.430 1,541,349 +0.02(+0.37%)
Apr 13, 2022 4.381 4.430 4.372 4.414 2,310,309 +0.17(+3.89%)
Apr 12, 2022 4.265 4.314 4.240 4.248 3,835,725 +0.10(+2.39%)
Apr 11, 2022 4.141 4.182 4.133 4.149 1,879,442 +0.04(+1.01%)
Apr 08, 2022 4.083 4.129 4.083 4.108 1,051,317 +0.02(+0.40%)
Apr 07, 2022 4.100 4.116 4.052 4.091 1,566,423 +0.02(+0.41%)
Apr 06, 2022 4.025 4.079 4.009 4.075 1,793,619 +0.07(+1.86%)
Apr 05, 2022 4.009 4.042 3.992 4.000 860,287 +0.00(+0.00%)
Apr 04, 2022 3.967 4.009 3.959 4.000 1,203,237 -0.02(-0.62%)
Apr 01, 2022 3.984 4.025 3.971 4.025 837,307 +0.06(+1.46%)
Mar 31, 2022 4.000 4.013 3.967 3.967 1,127,594 -0.05(-1.23%)
Mar 30, 2022 3.976 4.033 3.976 4.017 5,006,595 +0.07(+1.67%)
Mar 29, 2022 3.976 4.000 3.926 3.951 1,524,388 +0.06(+1.49%)
Mar 28, 2022 3.893 3.901 3.852 3.893 2,040,245 +0.07(+1.95%)
Mar 25, 2022 3.785 3.835 3.769 3.819 1,707,146 +0.02(+0.43%)
Mar 24, 2022 3.769 3.802 3.752 3.802 934,702 +0.04(+1.10%)
Mar 23, 2022 3.777 3.790 3.761 3.761 1,247,189 -0.07(-1.73%)
Mar 22, 2022 3.827 3.843 3.810 3.827 1,182,062 +0.04(+1.09%)
Mar 21, 2022 3.802 3.808 3.761 3.785 1,007,504 +0.01(+0.22%)
Mar 18, 2022 3.728 3.798 3.703 3.777 2,107,244 -0.03(-0.87%)
Mar 17, 2022 3.744 3.819 3.740 3.810 2,088,143 +0.10(+2.67%)
Mar 16, 2022 3.686 3.727 3.637 3.711 2,436,447 +0.08(+2.28%)
Mar 15, 2022 3.612 3.637 3.587 3.628 2,332,168 +0.05(+1.39%)
Mar 14, 2022 3.595 3.612 3.571 3.579 1,616,056 +0.03(+0.93%)
Mar 11, 2022 3.595 3.612 3.529 3.546 2,063,090 -0.05(-1.38%)
Mar 10, 2022 3.587 3.620 3.571 3.595 2,945,347 +0.00(+0.00%)
Mar 09, 2022 3.554 3.616 3.554 3.595 4,126,531 +0.15(+4.32%)
Mar 08, 2022 3.513 3.513 3.414 3.447 4,378,410 +0.04(+1.21%)
Mar 07, 2022 3.488 3.488 3.389 3.405 4,334,548 -0.12(-3.51%)
Mar 04, 2022 3.579 3.591 3.513 3.529 2,852,733 -0.25(-6.56%)
Mar 03, 2022 3.802 3.818 3.769 3.777 2,701,664 -0.13(-3.38%)
Mar 02, 2022 3.868 3.934 3.868 3.909 2,606,206 +0.07(+1.72%)
Mar 01, 2022 3.943 3.976 3.819 3.843 3,818,565 -0.04(-1.06%)
Feb 28, 2022 3.909 3.934 3.860 3.885 3,254,603 -0.03(-0.84%)
Feb 25, 2022 3.893 3.943 3.901 3.918 3,065,593 +0.07(+1.94%)
Feb 24, 2022 3.819 3.852 3.765 3.843 3,264,410 -0.07(-1.69%)
Feb 23, 2022 3.959 3.980 3.901 3.909 2,022,591 -0.04(-1.05%)
Feb 22, 2022 3.918 3.971 3.909 3.951 2,824,632 -0.08(-2.05%)
Feb 18, 2022 4.033 0 -0.01(-0.20%)
Feb 17, 2022 4.050 4.058 4.017 4.042 2,355,229 -0.04(-1.01%)
Feb 16, 2022 4.050 4.100 4.050 4.083 3,214,177 -0.02(-0.60%)
Feb 15, 2022 4.067 4.116 4.067 4.108 2,603,257 +0.07(+1.84%)
Feb 14, 2022 4.050 4.058 3.992 4.033 8,021,220 -0.02(-0.41%)
Feb 11, 2022 4.108 4.149 4.033 4.050 4,642,239 -0.04(-1.01%)
Feb 10, 2022 4.108 4.141 4.075 4.091 4,221,394 +0.00(+0.00%)
Feb 09, 2022 4.058 4.091 4.058 4.091 2,352,655 +0.07(+1.64%)
Feb 08, 2022 3.992 4.033 3.985 4.025 2,880,824 +0.10(+2.53%)
Feb 07, 2022 3.901 3.951 3.893 3.926 1,043,906 +0.02(+0.42%)
Feb 04, 2022 3.885 3.926 3.868 3.909 1,798,421 +0.01(+0.21%)
Feb 03, 2022 3.893 3.885 3.901 1,992,926 +0.06(+1.51%)
Feb 02, 2022 3.827 3.843 3.802 3.843 2,172,253 +0.05(+1.31%)
Feb 01, 2022 3.761 3.794 3.744 3.794 2,189,383 -0.02(-0.65%)
Jan 31, 2022 3.810 3.827 3.769 3.819 1,350,643 -0.02(-0.65%)
Jan 28, 2022 3.794 3.835 3.777 3.843 2,208,810 +0.07(+1.97%)
Jan 27, 2022 3.794 3.819 3.736 3.769 8,075,649 +0.02(+0.44%)
Jan 26, 2022 3.819 3.827 3.728 3.752 2,142,990 -0.04(-1.09%)
Jan 25, 2022 3.761 3.810 3.736 3.794 2,933,472 +0.05(+1.32%)
Jan 24, 2022 3.752 3.761 3.653 3.744 6,650,234 +0.07(+2.03%)
Jan 21, 2022 3.695 3.719 3.653 3.670 2,284,597 -0.01(-0.22%)
Jan 20, 2022 3.728 3.728 3.670 3.678 1,490,684 -0.07(-1.77%)
Jan 19, 2022 3.769 3.769 3.719 3.744 1,292,966 -0.02(-0.66%)
Jan 18, 2022 3.785 3.794 3.744 3.769 1,716,390 -0.02(-0.44%)
Jan 14, 2022 3.785 0 +0.05(+1.33%)
Jan 13, 2022 3.744 3.777 3.736 3.736 1,564,457 +0.02(+0.44%)
Jan 12, 2022 3.670 3.728 3.670 3.719 1,424,265 +0.00(+0.00%)
Jan 11, 2022 3.686 3.724 3.666 3.719 1,236,815 +0.01(+0.22%)
Jan 10, 2022 3.728 3.769 3.711 3.711 2,680,445 +0.08(+2.28%)
Jan 07, 2022 3.604 3.637 3.604 3.628 1,543,455 +0.04(+1.15%)
Jan 06, 2022 3.604 3.612 3.575 3.587 2,324,722 +0.07(+2.12%)
Jan 05, 2022 3.562 3.587 3.496 3.513 1,526,292 -0.03(-0.93%)
Jan 04, 2022 3.554 3.579 3.546 3.546 2,069,406 -0.02(-0.69%)
Jan 03, 2022 3.571 3.587 3.546 3.571 2,322,824 +0.07(+1.89%)
Dec 31, 2021 3.529 3.554 3.496 3.504 3,087,910 -0.03(-0.93%)
Dec 30, 2021 3.571 3.591 3.529 3.538 1,891,579 -0.09(-2.51%)
Dec 29, 2021 3.628 3.637 3.612 3.628 1,451,606 +0.02(+0.46%)
Dec 28, 2021 3.628 3.662 3.608 3.612 1,938,240 -0.01(-0.23%)
Dec 27, 2021 3.612 3.628 3.595 3.620 2,015,784 +0.02(+0.69%)
Dec 23, 2021 3.604 3.628 3.591 3.595 2,907,676 +0.01(+0.23%)
Dec 22, 2021 3.562 3.595 3.562 3.587 1,546,519 +0.02(+0.46%)
Dec 21, 2021 3.546 3.579 3.546 3.571 2,223,371 +0.02(+0.70%)
Dec 20, 2021 3.513 3.554 3.496 3.546 2,961,360 -0.02(-0.46%)
Dec 17, 2021 3.538 3.571 3.538 3.562 4,614,662 +0.04(+1.17%)
Dec 16, 2021 3.513 3.558 3.513 3.521 1,823,926 -0.06(-1.62%)
Dec 15, 2021 3.546 3.579 3.525 3.579 2,124,381 +0.02(+0.46%)
Dec 14, 2021 3.513 3.591 3.513 3.562 3,284,354 +0.13(+3.86%)
Dec 13, 2021 3.447 3.453 3.414 3.430 1,616,473 -0.06(-1.66%)
Dec 10, 2021 3.447 3.488 3.438 3.488 2,084,486 +0.05(+1.44%)
Dec 09, 2021 3.455 3.455 3.430 3.438 1,023,001 -0.05(-1.42%)
Dec 08, 2021 3.480 3.504 3.471 3.488 2,034,865 -0.01(-0.24%)
Dec 07, 2021 3.513 3.521 3.496 3.496 3,507,317 -0.02(-0.47%)
Dec 06, 2021 3.480 3.546 3.480 3.513 5,897,204 +0.07(+2.16%)
Dec 03, 2021 3.430 3.438 3.405 3.438 2,409,266 -0.04(-1.19%)
Dec 02, 2021 3.471 3.496 3.463 3.480 2,521,022 -0.03(-0.94%)
Dec 01, 2021 3.604 3.612 3.504 3.513 3,258,073 -0.08(-2.14%)
Nov 30, 2021 3.574 3.590 3.558 3.590 3,603,762 +0.07(+2.04%)
Nov 29, 2021 3.518 3.542 3.494 3.518 4,917,502 +0.02(+0.45%)
Nov 26, 2021 3.486 3.510 3.454 3.502 2,269,918 -0.08(-2.22%)
Nov 24, 2021 3.574 3.590 3.558 3.582 5,647,387 -0.05(-1.32%)
Nov 23, 2021 3.574 3.629 3.566 3.629 5,103,011 -0.10(-2.77%)
Nov 22, 2021 3.693 3.757 3.685 3.733 3,424,139 +0.19(+5.39%)
Nov 19, 2021 3.574 3.586 3.518 3.542 2,240,832 -0.02(-0.67%)
Nov 18, 2021 3.582 3.566 3.550 3.566 2,646,223 +0.02(+0.67%)
Nov 17, 2021 3.502 3.542 3.502 3.542 1,761,351 +0.01(+0.23%)
Nov 16, 2021 3.606 3.613 3.518 3.534 1,331,593 -0.02(-0.67%)
Nov 15, 2021 3.582 3.596 3.542 3.558 11,042,003 -0.06(-1.54%)
Nov 12, 2021 3.590 3.629 3.590 3.613 1,842,623 -0.01(-0.22%)
Nov 11, 2021 3.590 3.629 3.582 3.621 2,104,820 +0.04(+1.11%)
Nov 10, 2021 3.582 3.582 2,950,063 +0.06(+1.58%)
Nov 09, 2021 3.526 3.542 3.510 3.526 2,348,935 +0.06(+1.61%)
Nov 08, 2021 3.486 3.486 3.454 3.470 2,498,733 +0.00(+0.00%)
Nov 05, 2021 3.438 3.494 3.438 3.470 2,094,747 +0.10(+3.07%)
Nov 04, 2021 3.383 3.391 3.343 3.367 3,246,567 -0.14(-3.86%)
Nov 03, 2021 3.438 3.502 3.438 3.502 1,893,292 +0.04(+1.15%)
Nov 02, 2021 3.510 3.510 3.462 3.462 1,718,040 -0.07(-2.03%)
Nov 01, 2021 3.526 3.538 3.522 3.534 1,536,255 +0.07(+2.07%)
Oct 29, 2021 3.478 3.494 3.454 3.462 1,601,897 -0.03(-0.91%)
Oct 28, 2021 3.518 3.526 3.486 3.494 1,798,993 -0.02(-0.68%)
Oct 27, 2021 3.534 3.546 3.518 3.518 7,654,376 -0.01(-0.23%)
Oct 26, 2021 3.518 3.526 1,979,837 -0.01(-0.23%)
Oct 25, 2021 3.550 3.563 3.534 3.534 2,488,998 +0.02(+0.68%)
Oct 22, 2021 3.558 3.558 3.510 3.510 1,751,974 -0.03(-0.90%)
Oct 21, 2021 3.582 3.590 3.534 3.542 1,723,328 -0.07(-1.98%)
Oct 20, 2021 3.542 3.613 3.542 3.613 2,481,696 +0.11(+3.18%)
Oct 19, 2021 3.502 3.526 3.486 3.502 2,215,298 +0.02(+0.46%)
Oct 18, 2021 3.486 3.510 3.470 3.486 2,990,258 -0.06(-1.57%)
Oct 15, 2021 3.542 3.542 3.510 3.542 3,684,101 -0.10(-2.63%)
Oct 14, 2021 3.685 3.693 3.637 3.637 1,652,557 -0.03(-0.87%)
Oct 13, 2021 3.685 3.685 3.661 3.669 9,429,950 -0.04(-1.07%)
Oct 12, 2021 3.709 3.715 3.677 3.709 2,082,891 +0.04(+1.08%)
Oct 11, 2021 3.709 3.709 3.665 3.669 905,849 -0.05(-1.28%)
Oct 08, 2021 3.725 3.741 3.701 3.717 938,616 +0.02(+0.43%)
Oct 07, 2021 3.741 3.757 3.701 3.701 1,434,487 -0.02(-0.43%)
Oct 06, 2021 3.725 3.725 3.669 3.717 1,855,798 -0.09(-2.30%)
Oct 05, 2021 3.773 3.892 3.757 3.804 3,283,762 +0.04(+1.06%)
Oct 04, 2021 3.749 3.789 3.749 3.765 1,369,359 +0.05(+1.28%)
Oct 01, 2021 3.717 3.733 3.677 3.717 3,013,980 -0.03(-0.85%)
Sep 30, 2021 3.757 3.757 3.717 3.749 1,845,536 -0.02(-0.63%)
Sep 29, 2021 3.765 3.789 3.733 3.773 1,485,048 -0.08(-2.07%)
Sep 28, 2021 3.908 3.908 3.852 3.852 1,454,643 -0.06(-1.43%)
Sep 27, 2021 3.868 3.908 3.868 3.908 3,550,967 +0.09(+2.29%)
Sep 24, 2021 3.797 3.836 3.797 3.820 881,462 -0.01(-0.21%)
Sep 23, 2021 3.789 3.828 3.777 3.828 1,915,704 +0.05(+1.26%)
Sep 22, 2021 3.797 3.820 3.781 3.781 1,359,108 +0.02(+0.64%)
Sep 21, 2021 3.820 3.828 3.757 3.757 3,874,657 -0.06(-1.67%)
Sep 20, 2021 3.828 3.836 3.781 3.820 1,821,453 -0.04(-1.03%)
Sep 17, 2021 3.908 3.924 3.860 3.860 2,306,259 -0.02(-0.61%)
Sep 16, 2021 3.900 3.900 3.876 3.884 883,373 -0.02(-0.61%)
Sep 15, 2021 3.892 3.916 3.884 3.908 1,435,219 +0.03(+0.82%)
Sep 14, 2021 3.924 3.937 3.876 3.876 703,227 -0.05(-1.22%)
Sep 13, 2021 3.908 3.928 3.900 3.924 1,001,885 +0.06(+1.65%)
Sep 10, 2021 3.900 3.900 3.856 3.860 871,928 -0.05(-1.22%)
Sep 09, 2021 3.932 3.940 3.908 3.908 886,502 -0.06(-1.60%)
Sep 08, 2021 3.956 3.984 3.956 3.972 1,631,255 +0.01(+0.20%)
Sep 07, 2021 3.924 3.980 3.924 3.964 1,283,442 +0.06(+1.63%)
Sep 03, 2021 3.932 3.940 3.900 3.900 1,282,909 -0.07(-1.80%)
Sep 02, 2021 3.972 3.995 3.964 3.972 1,257,742 -0.02(-0.60%)
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.