Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.395 -0.015 (-0.34%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 5.265 5.293 5.258 5.286 1,798,469 +0.00(+0.00%)
Sep 27, 2019 5.265 5.304 5.245 5.286 2,547,553 +0.03(+0.53%)
Sep 26, 2019 5.224 5.272 5.224 5.258 2,075,251 +0.03(+0.67%)
Sep 25, 2019 5.189 5.245 5.175 5.224 3,627,319 +0.01(+0.27%)
Sep 24, 2019 5.272 5.286 5.196 5.210 2,965,658 -0.02(-0.40%)
Sep 23, 2019 5.196 5.245 5.196 5.231 2,551,228 +0.02(+0.40%)
Sep 20, 2019 5.224 5.262 5.210 5.210 4,764,011 +0.06(+1.08%)
Sep 19, 2019 5.168 5.175 5.137 5.154 1,356,608 +0.02(+0.41%)
Sep 18, 2019 5.105 5.168 5.105 5.133 2,007,339 +0.01(+0.14%)
Sep 17, 2019 5.085 5.126 5.078 5.126 2,828,097 -0.03(-0.67%)
Sep 16, 2019 5.154 5.182 5.147 5.161 2,697,900 +0.00(+0.00%)
Sep 13, 2019 5.182 5.217 5.161 5.161 2,827,036 +0.01(+0.13%)
Sep 12, 2019 5.105 5.168 5.085 5.154 3,192,866 +0.06(+1.09%)
Sep 11, 2019 5.064 5.105 5.043 5.099 2,306,625 +0.00(+0.00%)
Sep 10, 2019 5.036 5.119 5.022 5.099 3,456,828 +0.01(+0.14%)
Sep 09, 2019 5.064 5.109 5.057 5.092 2,923,083 +0.10(+1.95%)
Sep 06, 2019 5.036 5.043 4.994 4.994 2,550,860 +0.06(+1.13%)
Sep 05, 2019 4.987 5.001 4.932 4.939 2,149,775 +0.03(+0.57%)
Sep 04, 2019 4.897 4.921 4.883 4.911 2,960,786 +0.08(+1.73%)
Sep 03, 2019 4.827 4.855 4.813 4.827 1,865,515 +0.03(+0.58%)
Aug 30, 2019 4.813 4.827 4.765 4.799 1,524,362 +0.02(+0.44%)
Aug 29, 2019 4.779 4.813 4.772 4.779 2,204,315 +0.03(+0.59%)
Aug 28, 2019 4.765 4.782 4.737 4.751 2,438,651 +0.08(+1.64%)
Aug 27, 2019 4.695 4.716 4.667 4.674 3,432,979 +0.05(+1.05%)
Aug 26, 2019 4.626 4.657 4.612 4.626 2,744,349 +0.10(+2.31%)
Aug 23, 2019 4.591 4.626 4.521 4.521 2,217,176 -0.06(-1.37%)
Aug 22, 2019 4.632 4.646 4.577 4.584 1,821,023 +0.01(+0.30%)
Aug 21, 2019 4.570 4.591 4.556 4.570 2,453,969 +0.03(+0.77%)
Aug 20, 2019 4.584 4.598 4.535 4.535 3,115,561 -0.10(-2.25%)
Aug 19, 2019 4.667 4.699 4.632 4.639 3,140,710 +0.04(+0.91%)
Aug 16, 2019 4.584 4.612 4.566 4.598 3,014,509 +0.06(+1.22%)
Aug 15, 2019 4.549 4.573 4.528 4.542 2,859,060 -0.03(-0.76%)
Aug 14, 2019 4.660 4.660 4.573 4.577 3,812,882 -0.26(-5.46%)
Aug 13, 2019 4.799 4.876 4.786 4.841 4,665,187 +0.00(+0.00%)
Aug 12, 2019 4.855 4.876 4.834 4.841 2,069,790 -0.08(-1.56%)
Aug 09, 2019 4.925 4.949 4.904 4.918 3,504,179 -0.10(-1.94%)
Aug 08, 2019 5.050 5.078 5.008 5.015 2,916,758 -0.03(-0.69%)
Aug 07, 2019 5.015 5.078 5.001 5.050 2,532,051 -0.04(-0.82%)
Aug 06, 2019 5.119 5.119 5.043 5.092 3,369,408 -0.05(-0.95%)
Aug 05, 2019 5.182 5.189 5.099 5.140 3,864,105 -0.07(-1.33%)
Aug 02, 2019 5.258 5.272 5.203 5.210 2,229,971 +0.01(+0.13%)
Aug 01, 2019 5.265 5.307 5.196 5.203 3,527,743 -0.09(-1.71%)
Jul 31, 2019 5.349 5.384 5.265 5.293 2,264,435 -0.10(-1.81%)
Jul 30, 2019 5.432 5.432 5.377 5.391 2,383,134 -0.15(-2.64%)
Jul 29, 2019 5.530 5.547 5.516 5.537 1,352,681 +0.06(+1.02%)
Jul 26, 2019 5.453 5.495 5.439 5.481 1,822,535 +0.02(+0.38%)
Jul 25, 2019 5.516 5.523 5.446 5.460 1,903,534 -0.17(-3.09%)
Jul 24, 2019 5.676 5.683 5.627 5.634 1,265,057 -0.03(-0.49%)
Jul 23, 2019 5.669 5.690 5.655 5.662 1,365,895 +0.02(+0.37%)
Jul 22, 2019 5.655 5.662 5.620 5.641 1,409,822 -0.03(-0.61%)
Jul 19, 2019 5.676 5.725 5.662 5.676 2,127,897 -0.04(-0.73%)
Jul 18, 2019 5.725 5.738 5.683 5.718 2,211,502 +0.01(+0.12%)
Jul 17, 2019 5.745 5.759 5.704 5.711 1,623,143 -0.06(-1.08%)
Jul 16, 2019 5.808 5.822 5.759 5.773 1,942,073 -0.03(-0.48%)
Jul 15, 2019 5.808 5.818 5.773 5.801 1,143,141 +0.01(+0.12%)
Jul 12, 2019 5.822 5.829 5.787 5.794 1,241,429 -0.05(-0.83%)
Jul 11, 2019 5.850 5.864 5.818 5.843 1,712,812 +0.02(+0.36%)
Jul 10, 2019 5.836 5.850 5.801 5.822 1,965,141 +0.01(+0.12%)
Jul 09, 2019 5.815 5.836 5.801 5.815 2,010,435 -0.01(-0.12%)
Jul 08, 2019 5.808 5.822 5.791 5.822 2,089,377 -0.02(-0.36%)
Jul 05, 2019 5.808 5.843 5.780 5.843 2,163,263 +0.08(+1.33%)
Jul 03, 2019 5.780 5.801 5.759 5.766 1,061,001 -0.01(-0.12%)
Jul 02, 2019 5.731 5.791 5.731 5.773 1,974,687 +0.03(+0.61%)
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.