Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 3.833 3.833 3.778 3.787 397,222 -0.03(-0.73%)
Aug 30, 2023 3.805 3.852 3.805 3.815 587,118 +0.02(+0.49%)
Aug 29, 2023 3.731 3.796 3.731 3.796 924,224 +0.08(+2.24%)
Aug 28, 2023 3.694 3.713 3.685 3.713 893,012 +0.07(+2.04%)
Aug 25, 2023 3.657 3.667 3.620 3.639 599,733 +0.00(+0.00%)
Aug 24, 2023 3.639 3.667 3.629 3.639 887,050 +0.00(+0.00%)
Aug 23, 2023 3.611 3.648 3.611 3.639 597,954 +0.06(+1.55%)
Aug 22, 2023 3.602 3.602 3.555 3.583 1,259,310 -0.01(-0.26%)
Aug 21, 2023 3.602 3.611 3.592 3.592 962,907 +0.01(+0.26%)
Aug 18, 2023 3.574 3.602 3.574 3.583 1,034,212 +0.01(+0.26%)
Aug 17, 2023 3.565 3.583 3.555 3.574 897,413 +0.00(+0.00%)
Aug 16, 2023 3.574 3.592 3.565 3.574 896,382 -0.02(-0.52%)
Aug 15, 2023 3.620 3.629 3.583 3.592 1,060,552 -0.05(-1.27%)
Aug 14, 2023 3.639 3.655 3.613 3.639 1,052,793 +0.00(+0.00%)
Aug 11, 2023 3.639 3.657 3.629 3.639 481,477 +0.00(+0.00%)
Aug 10, 2023 3.657 3.676 3.639 3.639 1,232,864 +0.06(+1.81%)
Aug 09, 2023 3.565 3.583 3.565 3.574 752,320 +0.05(+1.31%)
Aug 08, 2023 3.500 3.528 3.500 3.528 900,983 -0.01(-0.26%)
Aug 07, 2023 3.537 3.546 3.518 3.537 758,787 +0.00(+0.00%)
Aug 04, 2023 3.537 3.574 3.537 3.537 696,430 +0.02(+0.53%)
Aug 03, 2023 3.518 3.528 3.500 3.518 1,100,832 -0.04(-1.04%)
Aug 02, 2023 3.574 3.597 3.546 3.555 1,615,432 -0.29(-7.47%)
Aug 01, 2023 3.870 3.884 3.829 3.842 806,517 -0.06(-1.66%)
Jul 31, 2023 3.935 3.963 3.898 3.907 571,577 -0.05(-1.17%)
Jul 28, 2023 3.972 4.000 3.954 3.954 567,661 +0.00(+0.00%)
Jul 27, 2023 3.981 4.000 3.954 3.954 891,150 +0.06(+1.67%)
Jul 26, 2023 3.824 3.889 3.824 3.889 826,866 +0.08(+2.19%)
Jul 25, 2023 3.796 3.805 3.787 3.805 835,844 -0.02(-0.48%)
Jul 24, 2023 3.805 3.850 3.805 3.824 925,389 +0.03(+0.73%)
Jul 21, 2023 3.778 3.796 3.768 3.796 564,197 +0.03(+0.74%)
Jul 20, 2023 3.759 3.787 3.741 3.768 807,089 +0.03(+0.74%)
Jul 19, 2023 3.741 3.750 3.704 3.741 970,233 +0.03(+0.75%)
Jul 18, 2023 3.694 3.722 3.676 3.713 1,116,129 -0.06(-1.47%)
Jul 17, 2023 3.768 3.778 3.750 3.768 1,097,575 +0.04(+0.99%)
Jul 14, 2023 3.778 3.805 3.731 3.731 1,186,198 -0.02(-0.49%)
Jul 13, 2023 3.731 3.750 3.722 3.750 837,639 +0.03(+0.75%)
Jul 12, 2023 3.685 3.722 3.685 3.722 786,135 +0.08(+2.29%)
Jul 11, 2023 3.620 3.643 3.611 3.639 1,208,008 +0.01(+0.26%)
Jul 10, 2023 3.639 3.643 3.620 3.629 726,544 -0.01(-0.25%)
Jul 07, 2023 3.629 3.643 3.620 3.639 1,423,558 -0.02(-0.51%)
Jul 06, 2023 3.667 3.667 3.620 3.657 1,271,404 -0.06(-1.74%)
Jul 05, 2023 3.750 3.759 3.704 3.722 1,169,795 -0.06(-1.47%)
Jul 03, 2023 3.768 3.787 3.759 3.778 464,801 +0.05(+1.24%)
Jun 30, 2023 3.722 3.750 3.713 3.731 561,904 +0.05(+1.26%)
Jun 29, 2023 3.676 3.685 3.662 3.685 437,062 +0.02(+0.50%)
Jun 28, 2023 3.676 3.680 3.657 3.667 682,764 +0.00(+0.00%)
Jun 27, 2023 3.639 3.676 3.631 3.667 681,280 +0.06(+1.80%)
Jun 26, 2023 3.629 3.629 3.588 3.602 1,221,121 -0.03(-0.77%)
Jun 23, 2023 3.620 3.639 3.611 3.629 732,900 +0.03(+0.77%)
Jun 22, 2023 3.639 3.639 3.602 3.602 1,106,382 -0.04(-1.02%)
Jun 21, 2023 3.648 3.653 3.629 3.639 1,212,967 +0.01(+0.26%)
Jun 20, 2023 3.629 3.653 3.602 3.629 2,941,340 +0.06(+1.55%)
Jun 16, 2023 3.694 3.704 3.555 3.574 8,926,093 -0.12(-3.26%)
Jun 15, 2023 3.685 3.704 3.676 3.694 968,660 -0.21(-5.36%)
May 08, 2023 3.939 3.939 3.886 3.904 606,759 -0.01(-0.23%)
May 05, 2023 3.886 3.930 3.877 3.913 747,472 +0.01(+0.23%)
May 04, 2023 3.913 3.917 3.886 3.904 481,739 -0.06(-1.57%)
May 03, 2023 3.975 3.988 3.957 3.966 763,855 +0.04(+0.91%)
May 02, 2023 3.957 3.957 3.908 3.930 1,190,842 -0.08(-2.00%)
May 01, 2023 4.037 4.037 4.002 4.011 655,247 -0.01(-0.22%)
Apr 28, 2023 4.002 4.037 3.993 4.019 630,123 -0.02(-0.44%)
Apr 27, 2023 3.984 4.037 3.979 4.037 835,232 +0.08(+2.03%)
Apr 26, 2023 3.939 3.975 3.939 3.957 1,267,910 +0.12(+3.26%)
Apr 25, 2023 3.850 3.850 3.819 3.832 853,214 -0.09(-2.27%)
Apr 24, 2023 3.921 3.921 3.899 3.921 1,498,650 -0.02(-0.45%)
Apr 21, 2023 3.939 3.939 3.904 3.939 5,142,794 -0.01(-0.23%)
Apr 20, 2023 3.993 3.997 3.930 3.948 4,566,181 -0.05(-1.34%)
Apr 19, 2023 4.002 4.019 3.997 4.002 646,016 +0.00(+0.00%)
Apr 18, 2023 4.002 4.006 3.984 4.002 331,583 +0.02(+0.45%)
Apr 17, 2023 3.993 3.993 3.939 3.984 770,505 +0.02(+0.45%)
Apr 14, 2023 3.984 3.984 3.940 3.966 603,616 -0.04(-1.11%)
Apr 13, 2023 3.966 4.011 3.957 4.011 684,270 +0.04(+0.90%)
Apr 12, 2023 3.957 3.984 3.957 3.975 689,745 +0.04(+0.90%)
Apr 11, 2023 3.948 3.957 3.939 3.939 941,918 -0.01(-0.23%)
Apr 10, 2023 3.921 3.948 3.913 3.948 737,458 -0.01(-0.23%)
Apr 06, 2023 3.921 3.957 3.921 3.957 812,363 +0.04(+0.91%)
Apr 05, 2023 3.904 3.921 3.886 3.921 935,225 +0.08(+2.09%)
Apr 04, 2023 3.823 3.841 3.814 3.841 1,867,062 -0.02(-0.46%)
Apr 03, 2023 3.832 3.859 3.823 3.859 508,856 +0.04(+1.17%)
Mar 31, 2023 3.832 3.841 3.814 3.814 621,606 -0.01(-0.23%)
Mar 30, 2023 3.823 3.832 3.806 3.823 940,861 +0.08(+2.14%)
Mar 29, 2023 3.725 3.761 3.708 3.743 1,246,102 +0.10(+2.69%)
Mar 28, 2023 3.654 3.663 3.636 3.645 709,404 -0.01(-0.24%)
Mar 27, 2023 3.654 3.672 3.627 3.654 509,932 +0.04(+1.23%)
Mar 24, 2023 3.574 3.610 3.565 3.610 1,076,203 -0.04(-0.98%)
Mar 23, 2023 3.663 3.690 3.610 3.645 694,222 +0.00(+0.00%)
Mar 22, 2023 3.663 3.690 3.636 3.645 848,741 -0.01(-0.24%)
Mar 21, 2023 3.663 3.672 3.645 3.654 735,112 +0.10(+2.76%)
Mar 20, 2023 3.503 3.571 3.503 3.556 804,216 +0.05(+1.53%)
Mar 17, 2023 3.476 3.503 3.454 3.503 2,096,124 +0.00(+0.00%)
Mar 16, 2023 3.485 3.511 3.480 3.503 973,538 -0.02(-0.51%)
Mar 15, 2023 3.494 3.538 3.485 3.520 1,002,569 -0.11(-2.95%)
Mar 14, 2023 3.627 3.627 3.601 3.627 959,872 +0.02(+0.49%)
Mar 13, 2023 3.610 3.645 3.601 3.610 1,241,361 -0.06(-1.70%)
Mar 10, 2023 3.681 3.708 3.654 3.672 1,213,839 +0.00(+0.00%)
Mar 09, 2023 3.672 3.699 3.663 3.672 1,075,105 -0.01(-0.24%)
Mar 08, 2023 3.663 3.695 3.659 3.681 690,126 +0.02(+0.49%)
Mar 07, 2023 3.743 3.743 3.654 3.663 781,937 -0.08(-2.14%)
Mar 06, 2023 3.734 3.761 3.725 3.743 765,127 +0.04(+0.96%)
Mar 03, 2023 3.672 3.708 3.654 3.708 642,171 +0.04(+1.22%)
Mar 02, 2023 3.690 3.699 3.645 3.663 1,391,325 -0.03(-0.72%)
Mar 01, 2023 3.716 3.734 3.681 3.690 786,217 +0.04(+1.22%)
Feb 28, 2023 3.654 3.667 3.623 3.645 1,147,428 -0.05(-1.45%)
Feb 27, 2023 3.672 3.699 3.659 3.699 705,307 +0.03(+0.73%)
Feb 24, 2023 3.654 3.672 3.636 3.672 674,329 +0.04(+0.98%)
Feb 23, 2023 3.663 3.667 3.605 3.636 1,184,535 +0.04(+1.24%)
Feb 22, 2023 3.610 3.618 3.574 3.592 1,381,577 +0.04(+1.00%)
Feb 21, 2023 3.574 3.601 3.556 3.556 854,014 -0.09(-2.45%)
Feb 17, 2023 3.601 3.645 3.601 3.645 1,081,459 +0.06(+1.74%)
Feb 16, 2023 3.592 3.605 3.578 3.583 1,084,846 +0.04(+1.01%)
Feb 15, 2023 3.503 3.547 3.494 3.547 906,328 +0.03(+0.76%)
Feb 14, 2023 3.503 3.538 3.494 3.520 1,361,977 +0.12(+3.40%)
Feb 13, 2023 3.369 3.409 3.361 3.405 1,047,330 +0.01(+0.26%)
Feb 10, 2023 3.378 3.396 3.360 3.396 897,190 +0.05(+1.60%)
Feb 09, 2023 3.396 3.409 3.338 3.342 1,267,187 -0.04(-1.32%)
Feb 08, 2023 3.387 3.405 3.387 3.387 1,108,117 +0.05(+1.60%)
Feb 07, 2023 3.324 3.369 3.317 3.333 1,810,135 +0.03(+0.81%)
Feb 06, 2023 3.324 3.329 3.289 3.307 1,282,925 -0.04(-1.33%)
Feb 03, 2023 3.431 3.431 3.338 3.351 1,710,138 -0.13(-3.84%)
Feb 02, 2023 3.467 3.485 3.449 3.485 1,324,360 +0.02(+0.51%)
Feb 01, 2023 3.413 3.476 3.408 3.467 1,081,481 +0.04(+1.30%)
Jan 31, 2023 3.405 3.436 3.391 3.422 780,453 +0.00(+0.00%)
Jan 30, 2023 3.431 3.449 3.422 3.422 1,040,373 +0.00(+0.00%)
Jan 27, 2023 3.360 3.431 3.351 3.422 1,345,112 +0.03(+0.79%)
Jan 26, 2023 3.387 3.405 3.369 3.396 1,501,613 -0.04(-1.04%)
Jan 25, 2023 3.405 3.440 3.396 3.431 1,635,718 -0.04(-1.03%)
Jan 24, 2023 3.431 3.476 3.431 3.467 938,446 -0.03(-0.77%)
Jan 23, 2023 3.476 3.507 3.467 3.494 1,455,484 +0.01(+0.26%)
Jan 20, 2023 3.458 3.485 3.427 3.485 821,509 +0.05(+1.56%)
Jan 19, 2023 3.405 3.431 3.387 3.431 971,067 +0.01(+0.26%)
Jan 18, 2023 3.476 3.485 3.422 3.422 1,097,099 -0.10(-2.78%)
Jan 17, 2023 3.511 3.529 3.497 3.520 1,188,292 -0.02(-0.50%)
Jan 13, 2023 3.494 3.547 3.485 3.538 2,029,184 +0.01(+0.25%)
Jan 12, 2023 3.485 3.529 3.467 3.529 2,736,197 +0.08(+2.33%)
Jan 11, 2023 3.440 3.449 3.413 3.449 2,432,008 +0.04(+1.04%)
Jan 10, 2023 3.405 3.422 3.387 3.413 1,164,878 +0.04(+1.32%)
Jan 09, 2023 3.378 3.405 3.360 3.369 1,640,191 +0.02(+0.53%)
Jan 06, 2023 3.298 3.360 3.298 3.351 789,938 +0.05(+1.62%)
Jan 05, 2023 3.280 3.315 3.280 3.298 783,680 -0.01(-0.27%)
Jan 04, 2023 3.298 3.324 3.280 3.307 1,664,962 +0.07(+2.20%)
Jan 03, 2023 3.226 3.240 3.208 3.235 1,578,299 +0.05(+1.68%)
Dec 30, 2022 3.191 3.213 3.173 3.182 1,254,622 -0.04(-1.38%)
Dec 29, 2022 3.191 3.244 3.191 3.226 1,606,859 +0.07(+2.26%)
Dec 28, 2022 3.173 3.191 3.137 3.155 1,221,567 -0.02(-0.56%)
Dec 27, 2022 3.146 3.173 3.137 3.173 1,334,346 +0.01(+0.28%)
Dec 23, 2022 3.164 3.173 3.155 3.164 1,025,879 +0.02(+0.57%)
Dec 22, 2022 3.128 3.146 3.110 3.146 1,385,961 +0.02(+0.57%)
Dec 21, 2022 3.102 3.128 3.093 3.128 1,633,876 +0.09(+2.93%)
Dec 20, 2022 3.084 3.093 3.039 3.039 2,158,847 +0.00(+0.00%)
Dec 19, 2022 3.066 3.081 3.021 3.039 1,999,263 +0.00(+0.00%)
Dec 16, 2022 3.030 3.047 3.012 3.039 4,063,420 -0.03(-0.87%)
Dec 15, 2022 3.102 3.110 3.066 3.066 1,783,131 -0.02(-0.58%)
Dec 14, 2022 3.119 3.124 3.079 3.084 3,187,841 +0.02(+0.58%)
Dec 13, 2022 3.110 3.128 3.057 3.066 1,759,892 +0.02(+0.59%)
Dec 12, 2022 3.056 3.065 3.039 3.048 1,213,163 +0.01(+0.28%)
Dec 09, 2022 3.039 3.073 3.039 3.039 1,014,636 +0.01(+0.28%)
Dec 08, 2022 3.056 3.065 3.014 3.031 1,274,600 -0.07(-2.20%)
Dec 07, 2022 3.124 3.133 3.095 3.099 1,204,834 -0.03(-0.82%)
Dec 06, 2022 3.141 3.158 3.107 3.124 1,674,073 +0.01(+0.27%)
Dec 05, 2022 3.176 3.180 3.099 3.116 1,481,773 -0.05(-1.61%)
Dec 02, 2022 3.193 3.197 3.167 3.167 1,093,821 -0.04(-1.33%)
Dec 01, 2022 3.210 3.261 3.210 3.210 1,326,211 +0.04(+1.34%)
Nov 30, 2022 3.150 3.167 3.124 3.167 1,231,061 +0.03(+0.81%)
Nov 29, 2022 3.141 3.184 3.141 3.141 939,031 -0.01(-0.27%)
Nov 28, 2022 3.227 3.227 3.141 3.150 2,560,666 -0.08(-2.37%)
Nov 25, 2022 3.218 3.244 3.218 3.227 763,202 +0.05(+1.61%)
Nov 23, 2022 3.167 3.184 3.150 3.176 741,066 -0.01(-0.27%)
Nov 22, 2022 3.141 3.184 3.141 3.184 986,822 +0.05(+1.63%)
Nov 21, 2022 3.141 3.158 3.133 3.133 1,061,878 +0.00(+0.00%)
Nov 18, 2022 3.124 3.141 3.116 3.133 798,946 +0.00(+0.00%)
Nov 17, 2022 3.065 3.150 3.057 3.133 2,018,701 +0.04(+1.38%)
Nov 16, 2022 3.090 3.116 3.082 3.090 1,654,999 -0.03(-1.09%)
Nov 15, 2022 3.167 3.167 3.120 3.124 1,856,090 -0.07(-2.13%)
Nov 14, 2022 3.193 3.227 3.193 3.193 1,263,522 +0.02(+0.54%)
Nov 11, 2022 3.167 3.184 3.141 3.176 898,682 +0.02(+0.54%)
Nov 10, 2022 3.176 3.193 3.144 3.158 1,276,458 +0.09(+2.77%)
Nov 09, 2022 3.090 3.116 3.073 3.073 1,192,580 -0.06(-1.90%)
Nov 08, 2022 3.107 3.141 3.099 3.133 1,887,133 +0.06(+1.94%)
Nov 07, 2022 3.048 3.082 3.031 3.073 1,547,371 -0.03(-1.10%)
Nov 04, 2022 3.044 3.107 3.018 3.107 1,215,120 +0.20(+6.73%)
Nov 03, 2022 2.903 2.926 2.895 2.912 1,341,750 -0.04(-1.44%)
Nov 02, 2022 2.963 3.031 2.954 2.954 1,811,964 +0.00(+0.00%)
Nov 01, 2022 2.988 3.001 2.937 2.954 2,167,953 +0.02(+0.58%)
Oct 31, 2022 2.903 2.941 2.886 2.937 2,123,242 +0.03(+1.17%)
Oct 28, 2022 2.852 2.903 2.852 2.903 1,576,105 +0.11(+3.96%)
Oct 27, 2022 2.801 2.835 2.784 2.792 1,843,399 -0.04(-1.50%)
Oct 26, 2022 2.809 2.835 2.801 2.835 2,211,476 +0.03(+0.91%)
Oct 25, 2022 2.724 2.861 2.724 2.809 3,600,110 +0.07(+2.48%)
Oct 24, 2022 2.741 2.758 2.720 2.741 2,106,982 +0.02(+0.63%)
Oct 21, 2022 2.699 2.733 2.690 2.724 1,537,612 -0.03(-0.93%)
Oct 20, 2022 2.733 2.784 2.724 2.750 1,975,973 -0.07(-2.42%)
Oct 19, 2022 2.809 2.826 2.801 2.818 2,280,589 +0.01(+0.30%)
Oct 18, 2022 2.801 2.818 2.784 2.809 2,882,438 +0.03(+1.23%)
Oct 17, 2022 2.758 2.780 2.750 2.775 1,788,283 +0.07(+2.52%)
Oct 14, 2022 2.724 2.732 2.682 2.707 2,456,504 -0.02(-0.62%)
Oct 13, 2022 2.639 2.724 2.639 2.724 2,442,075 +0.04(+1.59%)
Oct 12, 2022 2.682 2.690 2.665 2.682 2,140,716 -0.03(-0.94%)
Oct 11, 2022 2.724 2.741 2.695 2.707 2,249,805 -0.01(-0.31%)
Oct 10, 2022 2.741 2.750 2.716 2.716 2,309,226 -0.03(-1.24%)
Oct 07, 2022 2.750 2.765 2.724 2.750 1,858,086 +0.00(+0.00%)
Oct 06, 2022 2.792 2.801 2.750 2.750 1,595,617 -0.07(-2.42%)
Oct 05, 2022 2.818 2.843 2.792 2.818 1,831,598 -0.11(-3.78%)
Oct 04, 2022 2.895 2.946 2.895 2.929 2,539,942 +0.06(+2.08%)
Oct 03, 2022 2.843 2.886 2.826 2.869 2,242,967 +0.11(+4.01%)
Sep 30, 2022 2.758 2.792 2.758 2.758 2,617,833 +0.00(+0.00%)
Sep 29, 2022 2.750 2.767 2.716 2.758 3,674,074 -0.08(-2.70%)
Sep 28, 2022 2.767 2.852 2.758 2.835 2,721,213 -0.02(-0.60%)
Sep 27, 2022 2.861 2.886 2.831 2.852 3,784,552 +0.00(+0.00%)
Sep 26, 2022 2.886 2.910 2.843 2.852 2,843,401 -0.12(-4.01%)
Sep 23, 2022 2.988 2.997 2.954 2.971 1,755,505 -0.07(-2.24%)
Sep 22, 2022 3.073 3.082 3.039 3.039 1,685,401 +0.00(+0.00%)
Sep 21, 2022 3.082 3.090 3.014 3.039 2,416,231 -0.14(-4.29%)
Sep 20, 2022 3.218 3.218 3.176 3.176 1,925,912 -0.09(-2.86%)
Sep 19, 2022 3.235 3.278 3.235 3.269 1,476,783 +0.01(+0.26%)
Sep 16, 2022 3.235 3.278 3.218 3.261 1,608,147 +0.02(+0.53%)
Sep 15, 2022 3.286 3.301 3.244 3.244 2,026,505 -0.04(-1.30%)
Sep 14, 2022 3.295 3.320 3.286 3.286 1,775,967 +0.02(+0.52%)
Sep 13, 2022 3.346 3.367 3.265 3.269 2,434,744 -0.09(-2.54%)
Sep 12, 2022 3.346 3.388 3.346 3.354 2,165,456 +0.03(+1.03%)
Sep 09, 2022 3.329 3.337 3.307 3.320 1,267,841 +0.07(+2.09%)
Sep 08, 2022 3.269 3.293 3.235 3.252 2,496,909 -0.10(-3.05%)
Sep 07, 2022 3.354 3.371 3.337 3.354 2,281,580 +0.00(+0.00%)
Sep 06, 2022 3.405 3.414 3.354 3.354 1,904,937 -0.09(-2.72%)
Sep 02, 2022 3.482 3.524 3.448 3.448 1,473,853 -0.04(-1.22%)
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.