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

Telefonica S.A. ADR (NY: TEF )

4.890 +0.010 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 28, 2023 3.998 4.034 3.989 4.016 630,704 -0.02(-0.44%)
Apr 27, 2023 3.980 4.034 3.976 4.034 836,002 +0.08(+2.03%)
Apr 26, 2023 3.936 3.971 3.936 3.953 1,269,078 +0.12(+3.26%)
Apr 25, 2023 3.847 3.847 3.815 3.829 854,000 -0.09(-2.27%)
Apr 24, 2023 3.918 3.918 3.896 3.918 1,500,031 -0.02(-0.45%)
Apr 21, 2023 3.936 3.936 3.900 3.936 5,147,535 -0.01(-0.23%)
Apr 20, 2023 3.989 3.994 3.927 3.945 4,570,390 -0.05(-1.34%)
Apr 19, 2023 3.998 4.016 3.994 3.998 646,611 +0.00(+0.00%)
Apr 18, 2023 3.998 4.002 3.980 3.998 331,888 +0.02(+0.45%)
Apr 17, 2023 3.989 3.989 3.936 3.980 771,216 +0.02(+0.45%)
Apr 14, 2023 3.980 3.980 3.937 3.962 604,173 -0.04(-1.11%)
Apr 13, 2023 3.962 4.007 3.953 4.007 684,901 +0.04(+0.90%)
Apr 12, 2023 3.953 3.980 3.953 3.971 690,381 +0.04(+0.91%)
Apr 11, 2023 3.945 3.953 3.936 3.936 942,787 -0.01(-0.23%)
Apr 10, 2023 3.918 3.945 3.909 3.945 738,138 -0.01(-0.23%)
Apr 06, 2023 3.918 3.953 3.918 3.953 813,112 +0.04(+0.91%)
Apr 05, 2023 3.900 3.918 3.882 3.918 936,088 +0.08(+2.09%)
Apr 04, 2023 3.820 3.838 3.811 3.838 1,868,783 -0.02(-0.46%)
Apr 03, 2023 3.829 3.856 3.820 3.856 509,325 +0.04(+1.17%)
Mar 31, 2023 3.829 3.838 3.811 3.811 622,179 -0.01(-0.23%)
Mar 30, 2023 3.820 3.829 3.802 3.820 941,729 +0.08(+2.14%)
Mar 29, 2023 3.722 3.758 3.704 3.740 1,247,250 +0.10(+2.69%)
Mar 28, 2023 3.651 3.660 3.633 3.642 710,058 -0.01(-0.24%)
Mar 27, 2023 3.651 3.669 3.624 3.651 510,402 +0.04(+1.23%)
Mar 24, 2023 3.571 3.606 3.562 3.606 1,077,195 -0.04(-0.98%)
Mar 23, 2023 3.660 3.686 3.606 3.642 694,862 +0.00(+0.00%)
Mar 22, 2023 3.660 3.686 3.633 3.642 849,524 -0.01(-0.24%)
Mar 21, 2023 3.660 3.669 3.642 3.651 735,790 +0.10(+2.76%)
Mar 20, 2023 3.499 3.567 3.499 3.553 804,957 +0.05(+1.53%)
Mar 17, 2023 3.473 3.499 3.450 3.499 2,098,056 +0.00(+0.00%)
Mar 16, 2023 3.482 3.508 3.477 3.499 974,436 -0.02(-0.51%)
Mar 15, 2023 3.490 3.535 3.482 3.517 1,003,493 -0.11(-2.95%)
Mar 14, 2023 3.624 3.624 3.597 3.624 960,757 +0.02(+0.49%)
Mar 13, 2023 3.606 3.642 3.597 3.606 1,242,505 -0.06(-1.70%)
Mar 10, 2023 3.677 3.704 3.651 3.669 1,214,958 +0.00(+0.00%)
Mar 09, 2023 3.669 3.695 3.660 3.669 1,076,096 -0.01(-0.24%)
Mar 08, 2023 3.660 3.691 3.655 3.677 690,762 +0.02(+0.49%)
Mar 07, 2023 3.740 3.740 3.651 3.660 782,657 -0.08(-2.14%)
Mar 06, 2023 3.731 3.758 3.722 3.740 765,833 +0.04(+0.96%)
Mar 03, 2023 3.669 3.704 3.651 3.704 642,763 +0.04(+1.22%)
Mar 02, 2023 3.686 3.695 3.642 3.660 1,392,608 -0.03(-0.72%)
Mar 01, 2023 3.713 3.731 3.677 3.686 786,942 +0.04(+1.22%)
Feb 28, 2023 3.651 3.664 3.620 3.642 1,148,485 -0.05(-1.45%)
Feb 27, 2023 3.669 3.695 3.655 3.695 705,958 +0.03(+0.73%)
Feb 24, 2023 3.651 3.669 3.633 3.669 674,951 +0.04(+0.98%)
Feb 23, 2023 3.660 3.664 3.602 3.633 1,185,626 +0.04(+1.24%)
Feb 22, 2023 3.606 3.615 3.571 3.588 1,382,851 +0.04(+1.00%)
Feb 21, 2023 3.571 3.597 3.553 3.553 854,801 -0.09(-2.44%)
Feb 17, 2023 3.597 3.642 3.597 3.642 1,082,456 +0.06(+1.74%)
Feb 16, 2023 3.588 3.602 3.575 3.579 1,085,846 +0.04(+1.00%)
Feb 15, 2023 3.499 3.544 3.490 3.544 907,163 +0.03(+0.76%)
Feb 14, 2023 3.499 3.535 3.490 3.517 1,363,233 +0.12(+3.40%)
Feb 13, 2023 3.366 3.406 3.358 3.401 1,048,295 +0.01(+0.26%)
Feb 10, 2023 3.375 3.392 3.357 3.392 898,017 +0.05(+1.60%)
Feb 09, 2023 3.392 3.406 3.335 3.339 1,268,355 -0.04(-1.32%)
Feb 08, 2023 3.384 3.401 3.384 3.384 1,109,139 +0.05(+1.60%)
Feb 07, 2023 3.321 3.366 3.314 3.330 1,811,804 +0.03(+0.81%)
Feb 06, 2023 3.321 3.326 3.286 3.303 1,284,107 -0.04(-1.33%)
Feb 03, 2023 3.428 3.428 3.335 3.348 1,711,714 -0.13(-3.84%)
Feb 02, 2023 3.464 3.482 3.446 3.482 1,325,581 +0.02(+0.51%)
Feb 01, 2023 3.410 3.473 3.405 3.464 1,082,478 +0.04(+1.30%)
Jan 31, 2023 3.401 3.433 3.388 3.419 781,173 +0.00(+0.00%)
Jan 30, 2023 3.428 3.446 3.419 3.419 1,041,332 +0.00(+0.00%)
Jan 27, 2023 3.357 3.428 3.348 3.419 1,346,352 +0.03(+0.79%)
Jan 26, 2023 3.384 3.401 3.366 3.392 1,502,997 -0.04(-1.04%)
Jan 25, 2023 3.401 3.437 3.392 3.428 1,637,225 -0.04(-1.03%)
Jan 24, 2023 3.428 3.473 3.428 3.464 939,311 -0.03(-0.77%)
Jan 23, 2023 3.473 3.504 3.464 3.490 1,456,826 +0.01(+0.26%)
Jan 20, 2023 3.455 3.482 3.424 3.482 822,266 +0.05(+1.56%)
Jan 19, 2023 3.401 3.428 3.384 3.428 971,962 +0.01(+0.26%)
Jan 18, 2023 3.473 3.482 3.419 3.419 1,098,110 -0.10(-2.78%)
Jan 17, 2023 3.508 3.526 3.494 3.517 1,189,388 -0.02(-0.50%)
Jan 13, 2023 3.490 3.544 3.482 3.535 2,031,055 +0.01(+0.25%)
Jan 12, 2023 3.482 3.526 3.464 3.526 2,738,719 +0.08(+2.33%)
Jan 11, 2023 3.437 3.446 3.410 3.446 2,434,250 +0.04(+1.04%)
Jan 10, 2023 3.401 3.419 3.384 3.410 1,165,951 +0.04(+1.32%)
Jan 09, 2023 3.375 3.401 3.357 3.366 1,641,703 +0.02(+0.53%)
Jan 06, 2023 3.295 3.357 3.295 3.348 790,666 +0.05(+1.62%)
Jan 05, 2023 3.277 3.312 3.277 3.295 784,403 -0.01(-0.27%)
Jan 04, 2023 3.295 3.321 3.277 3.303 1,666,497 +0.07(+2.20%)
Jan 03, 2023 3.223 3.237 3.206 3.232 1,579,754 +0.05(+1.68%)
Dec 30, 2022 3.188 3.210 3.170 3.179 1,255,779 -0.04(-1.38%)
Dec 29, 2022 3.188 3.241 3.188 3.223 1,608,340 +0.07(+2.26%)
Dec 28, 2022 3.170 3.188 3.134 3.152 1,222,693 -0.02(-0.56%)
Dec 27, 2022 3.143 3.170 3.134 3.170 1,335,576 +0.01(+0.28%)
Dec 23, 2022 3.161 3.170 3.152 3.161 1,026,825 +0.02(+0.57%)
Dec 22, 2022 3.125 3.143 3.108 3.143 1,387,238 +0.02(+0.57%)
Dec 21, 2022 3.099 3.125 3.090 3.125 1,635,382 +0.09(+2.93%)
Dec 20, 2022 3.081 3.090 3.036 3.036 2,160,837 +0.00(+0.00%)
Dec 19, 2022 3.063 3.079 3.019 3.036 2,001,106 +0.00(+0.00%)
Dec 16, 2022 3.027 3.044 3.010 3.036 4,067,165 -0.03(-0.87%)
Dec 15, 2022 3.099 3.108 3.063 3.063 1,784,775 -0.02(-0.58%)
Dec 14, 2022 3.116 3.121 3.076 3.081 3,190,779 +0.02(+0.58%)
Dec 13, 2022 3.108 3.125 3.054 3.063 1,761,514 +0.01(+0.44%)
Dec 12, 2022 3.058 3.067 3.041 3.050 1,212,419 +0.01(+0.28%)
Dec 09, 2022 3.041 3.075 3.041 3.041 1,014,014 +0.01(+0.28%)
Dec 08, 2022 3.058 3.067 3.016 3.033 1,273,818 -0.07(-2.20%)
Dec 07, 2022 3.126 3.135 3.097 3.101 1,204,095 -0.03(-0.82%)
Dec 06, 2022 3.143 3.160 3.109 3.126 1,673,046 +0.01(+0.27%)
Dec 05, 2022 3.177 3.182 3.101 3.118 1,480,865 -0.05(-1.61%)
Dec 02, 2022 3.195 3.199 3.169 3.169 1,093,151 -0.04(-1.33%)
Dec 01, 2022 3.212 3.263 3.212 3.212 1,325,398 +0.04(+1.34%)
Nov 30, 2022 3.152 3.169 3.126 3.169 1,230,306 +0.03(+0.81%)
Nov 29, 2022 3.143 3.186 3.143 3.143 938,455 -0.01(-0.27%)
Nov 28, 2022 3.229 3.229 3.143 3.152 2,559,096 -0.08(-2.37%)
Nov 25, 2022 3.220 3.246 3.220 3.229 762,734 +0.05(+1.61%)
Nov 23, 2022 3.169 3.186 3.152 3.177 740,612 -0.01(-0.27%)
Nov 22, 2022 3.143 3.186 3.143 3.186 986,217 +0.05(+1.63%)
Nov 21, 2022 3.143 3.160 3.135 3.135 1,061,227 +0.00(+0.00%)
Nov 18, 2022 3.126 3.143 3.118 3.135 798,457 +0.00(+0.00%)
Nov 17, 2022 3.067 3.152 3.059 3.135 2,017,463 +0.04(+1.38%)
Nov 16, 2022 3.092 3.118 3.084 3.092 1,653,985 -0.03(-1.09%)
Nov 15, 2022 3.169 3.169 3.122 3.126 1,854,952 -0.07(-2.13%)
Nov 14, 2022 3.195 3.229 3.195 3.195 1,262,747 +0.02(+0.54%)
Nov 11, 2022 3.169 3.186 3.143 3.177 898,131 +0.02(+0.54%)
Nov 10, 2022 3.177 3.195 3.146 3.160 1,275,676 +0.09(+2.77%)
Nov 09, 2022 3.092 3.118 3.075 3.075 1,191,849 -0.06(-1.90%)
Nov 08, 2022 3.109 3.143 3.101 3.135 1,885,976 +0.06(+1.94%)
Nov 07, 2022 3.050 3.084 3.033 3.075 1,546,422 -0.03(-1.10%)
Nov 04, 2022 3.045 3.109 3.020 3.109 1,214,375 +0.20(+6.73%)
Nov 03, 2022 2.905 2.928 2.896 2.913 1,340,928 -0.04(-1.44%)
Nov 02, 2022 2.965 3.033 2.956 2.956 1,810,853 +0.00(+0.00%)
Nov 01, 2022 2.990 3.003 2.939 2.956 2,166,624 +0.02(+0.58%)
Oct 31, 2022 2.905 2.943 2.888 2.939 2,121,941 +0.03(+1.17%)
Oct 28, 2022 2.854 2.905 2.854 2.905 1,575,139 +0.11(+3.96%)
Oct 27, 2022 2.803 2.837 2.786 2.794 1,842,269 -0.04(-1.50%)
Oct 26, 2022 2.811 2.837 2.803 2.837 2,210,120 +0.03(+0.91%)
Oct 25, 2022 2.726 2.862 2.726 2.811 3,597,903 +0.07(+2.48%)
Oct 24, 2022 2.743 2.760 2.722 2.743 2,105,690 +0.02(+0.63%)
Oct 21, 2022 2.700 2.734 2.692 2.726 1,536,669 -0.03(-0.93%)
Oct 20, 2022 2.734 2.786 2.726 2.752 1,974,761 -0.07(-2.42%)
Oct 19, 2022 2.811 2.828 2.803 2.820 2,279,191 +0.01(+0.30%)
Oct 18, 2022 2.803 2.820 2.786 2.811 2,880,671 +0.03(+1.23%)
Oct 17, 2022 2.760 2.781 2.752 2.777 1,787,186 +0.07(+2.52%)
Oct 14, 2022 2.726 2.734 2.683 2.709 2,454,997 -0.02(-0.62%)
Oct 13, 2022 2.641 2.726 2.641 2.726 2,440,577 +0.04(+1.59%)
Oct 12, 2022 2.683 2.692 2.666 2.683 2,139,403 -0.03(-0.94%)
Oct 11, 2022 2.726 2.743 2.696 2.709 2,248,425 -0.01(-0.31%)
Oct 10, 2022 2.743 2.752 2.717 2.717 2,307,810 -0.03(-1.24%)
Oct 07, 2022 2.752 2.767 2.726 2.752 1,856,947 +0.00(+0.00%)
Oct 06, 2022 2.794 2.803 2.752 2.752 1,594,639 -0.07(-2.42%)
Oct 05, 2022 2.820 2.845 2.794 2.820 1,830,475 -0.11(-3.78%)
Oct 04, 2022 2.896 2.947 2.896 2.930 2,538,385 +0.06(+2.08%)
Oct 03, 2022 2.845 2.888 2.828 2.871 2,241,592 +0.11(+4.01%)
Sep 30, 2022 2.760 2.794 2.760 2.760 2,616,228 +0.00(+0.00%)
Sep 29, 2022 2.752 2.769 2.717 2.760 3,671,821 -0.08(-2.70%)
Sep 28, 2022 2.769 2.854 2.760 2.837 2,719,545 -0.02(-0.60%)
Sep 27, 2022 2.862 2.888 2.832 2.854 3,782,232 +0.00(+0.00%)
Sep 26, 2022 2.888 2.912 2.845 2.854 2,841,658 -0.12(-4.01%)
Sep 23, 2022 2.990 2.999 2.956 2.973 1,754,429 -0.07(-2.24%)
Sep 22, 2022 3.075 3.084 3.041 3.041 1,684,367 +0.00(+0.00%)
Sep 21, 2022 3.084 3.092 3.016 3.041 2,414,749 -0.14(-4.29%)
Sep 20, 2022 3.220 3.220 3.177 3.177 1,924,731 -0.09(-2.86%)
Sep 19, 2022 3.237 3.280 3.237 3.271 1,475,877 +0.01(+0.26%)
Sep 16, 2022 3.237 3.280 3.220 3.263 1,607,160 +0.02(+0.53%)
Sep 15, 2022 3.288 3.303 3.246 3.246 2,025,262 -0.04(-1.30%)
Sep 14, 2022 3.297 3.322 3.288 3.288 1,774,878 +0.02(+0.52%)
Sep 13, 2022 3.348 3.369 3.267 3.271 2,433,251 -0.09(-2.54%)
Sep 12, 2022 3.348 3.390 3.348 3.356 2,164,128 +0.03(+1.03%)
Sep 09, 2022 3.331 3.339 3.309 3.322 1,267,064 +0.07(+2.09%)
Sep 08, 2022 3.271 3.295 3.237 3.254 2,495,378 -0.10(-3.05%)
Sep 07, 2022 3.356 3.373 3.339 3.356 2,280,181 +0.00(+0.00%)
Sep 06, 2022 3.407 3.416 3.356 3.356 1,903,769 -0.09(-2.72%)
Sep 02, 2022 3.484 3.526 3.450 3.450 1,472,949 -0.04(-1.22%)
Sep 01, 2022 3.484 3.493 3.459 3.493 1,981,055 +0.02(+0.49%)
Aug 31, 2022 3.493 3.518 3.467 3.476 1,705,340 -0.02(-0.49%)
Aug 30, 2022 3.527 3.527 3.476 3.493 1,705,115 -0.02(-0.49%)
Aug 29, 2022 3.510 3.527 3.493 3.510 1,573,939 +0.03(+0.73%)
Aug 26, 2022 3.544 3.552 3.484 3.484 1,755,010 -0.07(-1.92%)
Aug 25, 2022 3.535 3.561 3.527 3.552 1,062,841 +0.02(+0.48%)
Aug 24, 2022 3.544 3.552 3.518 3.535 1,783,483 -0.06(-1.66%)
Aug 23, 2022 3.620 3.637 3.578 3.595 2,129,009 -0.02(-0.47%)
Aug 22, 2022 3.637 3.637 3.603 3.612 2,958,899 -0.02(-0.47%)
Aug 19, 2022 3.655 3.655 3.620 3.629 1,348,769 -0.06(-1.62%)
Aug 18, 2022 3.723 3.723 3.665 3.689 1,771,550 -0.01(-0.23%)
Aug 17, 2022 3.714 3.723 3.689 3.697 1,402,332 -0.08(-2.03%)
Aug 16, 2022 3.757 3.799 3.757 3.774 2,234,102 +0.08(+2.07%)
Aug 15, 2022 3.723 3.731 3.680 3.697 1,652,670 -0.08(-2.03%)
Aug 12, 2022 3.765 3.778 3.740 3.774 1,635,501 +0.00(+0.00%)
Aug 11, 2022 3.808 3.812 3.774 3.774 913,786 +0.01(+0.23%)
Aug 10, 2022 3.791 3.798 3.748 3.765 1,330,669 -0.02(-0.45%)
Aug 09, 2022 3.774 3.808 3.757 3.782 2,092,202 +0.05(+1.37%)
Aug 08, 2022 3.757 3.765 3.714 3.731 2,658,023 -0.04(-1.13%)
Aug 05, 2022 3.748 3.778 3.740 3.774 1,591,590 +0.09(+2.31%)
Aug 04, 2022 3.680 3.697 3.658 3.689 2,324,059 -0.02(-0.46%)
Aug 03, 2022 3.714 3.723 3.689 3.706 1,628,468 -0.04(-1.14%)
Aug 02, 2022 3.774 3.787 3.731 3.748 1,584,548 +0.02(+0.46%)
Aug 01, 2022 3.799 3.808 3.714 3.731 2,028,594 -0.10(-2.67%)
Jul 29, 2022 3.791 3.838 3.791 3.833 1,592,828 +0.04(+1.12%)
Jul 28, 2022 3.825 3.833 3.765 3.791 1,195,746 -0.09(-2.20%)
Jul 27, 2022 3.876 3.885 3.816 3.876 1,359,427 +0.02(+0.44%)
Jul 26, 2022 3.876 3.885 3.850 3.859 1,195,055 -0.07(-1.74%)
Jul 25, 2022 3.919 3.950 3.910 3.927 1,377,176 +0.09(+2.44%)
Jul 22, 2022 3.850 3.876 3.821 3.833 1,188,815 -0.09(-2.17%)
Jul 21, 2022 3.919 3.940 3.893 3.919 1,033,863 -0.05(-1.29%)
Jul 20, 2022 4.021 4.029 3.961 3.970 1,408,945 -0.09(-2.31%)
Jul 19, 2022 4.055 4.093 4.055 4.063 1,244,024 +0.04(+1.06%)
Jul 18, 2022 4.029 4.055 4.012 4.021 1,299,860 -0.03(-0.63%)
Jul 15, 2022 4.046 4.055 4.017 4.046 1,186,279 -0.02(-0.42%)
Jul 14, 2022 4.046 4.080 4.029 4.063 1,055,705 -0.08(-1.85%)
Jul 13, 2022 4.115 4.166 4.115 4.140 851,884 +0.01(+0.21%)
Jul 12, 2022 4.089 4.174 4.085 4.132 1,285,394 +0.02(+0.41%)
Jul 11, 2022 4.080 4.149 4.080 4.115 1,273,484 +0.02(+0.42%)
Jul 08, 2022 4.089 4.123 4.076 4.097 1,086,294 -0.02(-0.41%)
Jul 07, 2022 4.106 4.123 4.089 4.115 1,213,556 -0.02(-0.41%)
Jul 06, 2022 4.166 4.170 4.080 4.132 2,109,703 -0.19(-4.34%)
Jul 05, 2022 4.327 4.327 4.276 4.319 1,427,801 -0.06(-1.36%)
Jul 01, 2022 4.345 4.387 4.310 4.379 1,356,336 +0.01(+0.19%)
Jun 30, 2022 4.302 4.387 4.302 4.370 1,293,572 +0.02(+0.39%)
Jun 29, 2022 4.353 4.370 4.327 4.353 1,499,718 +0.05(+1.19%)
Jun 28, 2022 4.362 4.379 4.293 4.302 2,132,270 +0.03(+0.60%)
Jun 27, 2022 4.285 4.315 4.268 4.276 1,621,968 -0.01(-0.20%)
Jun 24, 2022 4.259 4.293 4.259 4.285 1,172,709 +0.02(+0.40%)
Jun 23, 2022 4.259 4.293 4.225 4.268 1,883,713 +0.09(+2.04%)
Jun 22, 2022 4.149 4.217 4.144 4.183 1,317,272 +0.08(+1.87%)
Jun 21, 2022 4.115 4.131 4.093 4.106 1,315,762 +0.14(+3.43%)
Jun 17, 2022 3.995 4.012 3.919 3.970 2,695,162 +0.00(+0.00%)
Jun 16, 2022 3.919 4.000 3.919 3.970 2,025,336 -0.03(-0.85%)
Jun 15, 2022 3.987 4.021 3.936 4.004 1,860,984 +0.09(+2.17%)
Jun 14, 2022 3.944 3.961 3.885 3.919 3,442,205 -0.03(-0.65%)
Jun 13, 2022 3.970 3.994 3.936 3.944 2,934,130 -0.10(-2.53%)
Jun 10, 2022 4.029 4.072 4.000 4.046 1,723,922 -0.09(-2.06%)
Jun 09, 2022 4.191 4.208 4.123 4.132 1,106,722 -0.09(-2.02%)
Jun 08, 2022 4.251 4.264 4.217 4.217 2,063,023 -0.07(-1.59%)
Jun 07, 2022 4.259 4.293 4.234 4.285 1,182,258 -0.01(-0.20%)
Jun 06, 2022 4.310 4.336 4.285 4.293 3,770,067 -0.01(-0.20%)
Jun 03, 2022 4.234 4.319 4.234 4.302 6,625,485 -0.05(-1.17%)
Jun 02, 2022 4.285 4.370 4.268 4.353 7,194,565 +0.03(+0.79%)
Jun 01, 2022 4.362 4.362 4.272 4.319 1,537,876 -0.08(-1.78%)
May 31, 2022 4.414 4.443 4.381 4.397 3,354,118 +0.05(+1.14%)
May 27, 2022 4.389 4.397 4.341 4.348 1,523,075 -0.01(-0.19%)
May 26, 2022 4.348 4.389 4.339 4.356 1,498,194 +0.00(+0.00%)
May 25, 2022 4.331 4.373 4.311 4.356 1,498,961 +0.00(+0.00%)
May 24, 2022 4.306 4.356 4.298 4.356 3,290,993 +0.15(+3.54%)
May 23, 2022 4.116 4.224 4.108 4.207 2,256,067 +0.11(+2.62%)
May 20, 2022 4.067 4.100 4.030 4.100 1,603,339 +0.04(+1.02%)
May 19, 2022 4.025 4.075 4.009 4.058 1,302,359 -0.01(-0.20%)
May 18, 2022 4.100 4.112 4.038 4.067 1,582,226 -0.11(-2.57%)
May 17, 2022 4.116 4.174 4.100 4.174 1,933,678 +0.08(+2.02%)
May 16, 2022 4.042 4.092 4.017 4.092 3,119,524 +0.02(+0.61%)
May 13, 2022 4.009 4.083 4.009 4.067 1,125,547 +0.00(+0.00%)
May 12, 2022 4.108 4.116 4.017 4.067 3,793,300 +0.12(+2.93%)
May 11, 2022 3.976 4.034 3.943 3.951 1,763,378 -0.03(-0.83%)
May 10, 2022 4.017 4.034 3.959 3.984 1,839,471 -0.02(-0.41%)
May 09, 2022 4.001 4.034 3.976 4.001 1,349,340 -0.07(-1.83%)
May 06, 2022 4.067 4.104 4.050 4.075 2,004,751 -0.02(-0.60%)
May 05, 2022 4.116 4.116 4.071 4.100 1,763,735 -0.02(-0.60%)
May 04, 2022 4.075 4.141 4.050 4.125 2,267,660 +0.07(+1.84%)
May 03, 2022 4.001 4.058 4.001 4.050 3,189,048 +0.10(+2.51%)
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.