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 29, 2023 3.768 3.778 3.750 3.768 731,067 -0.01(-0.25%)
Sep 28, 2023 3.768 3.796 3.764 3.778 852,512 +0.03(+0.74%)
Sep 27, 2023 3.750 3.750 3.722 3.750 651,276 -0.08(-2.17%)
Sep 26, 2023 3.842 3.852 3.796 3.833 1,383,139 -0.04(-0.96%)
Sep 25, 2023 3.870 3.870 3.834 3.870 627,186 -0.09(-2.34%)
Sep 22, 2023 3.972 3.981 3.944 3.963 689,533 -0.05(-1.15%)
Sep 21, 2023 4.009 4.028 3.991 4.009 656,776 +0.00(+0.00%)
Sep 20, 2023 4.018 4.055 4.009 4.009 754,327 +0.05(+1.17%)
Sep 19, 2023 3.935 3.972 3.935 3.963 798,874 +0.03(+0.71%)
Sep 18, 2023 3.907 3.935 3.884 3.935 942,431 +0.06(+1.67%)
Sep 15, 2023 3.879 3.889 3.847 3.870 4,019,316 -0.01(-0.24%)
Sep 14, 2023 3.842 3.889 3.842 3.879 960,752 +0.00(+0.00%)
Sep 13, 2023 3.917 3.917 3.870 3.879 1,095,178 -0.02(-0.48%)
Sep 12, 2023 3.889 3.903 3.870 3.898 1,196,547 +0.03(+0.72%)
Sep 11, 2023 3.824 3.870 3.815 3.870 1,221,489 +0.08(+2.20%)
Sep 08, 2023 3.787 3.805 3.778 3.787 630,349 +0.01(+0.25%)
Sep 07, 2023 3.741 3.796 3.736 3.778 988,414 +0.06(+1.75%)
Sep 06, 2023 3.741 3.745 3.704 3.713 1,711,964 -0.16(-4.07%)
Sep 05, 2023 3.685 3.889 3.676 3.870 5,309,787 +0.07(+1.95%)
Sep 01, 2023 3.815 3.833 3.787 3.796 2,216,135 +0.01(+0.24%)
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%)
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.