Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.267 3.364 3.210 3.275 2,515,565 -0.08(-2.35%)
Mar 30, 2020 3.260 3.403 3.224 3.353 2,579,195 +0.09(+2.63%)
Mar 27, 2020 3.260 3.332 3.196 3.267 1,704,481 -0.11(-3.39%)
Mar 26, 2020 3.310 3.411 3.285 3.382 2,055,089 -0.02(-0.63%)
Mar 25, 2020 3.418 3.529 3.346 3.403 3,453,642 -0.05(-1.45%)
Mar 24, 2020 3.396 3.532 3.360 3.454 2,271,117 +0.18(+5.47%)
Mar 23, 2020 3.275 3.317 3.196 3.275 3,635,472 +0.01(+0.22%)
Mar 20, 2020 3.475 3.475 3.267 3.267 2,746,039 -0.28(-7.88%)
Mar 19, 2020 3.532 3.654 3.489 3.547 3,729,252 +0.18(+5.32%)
Mar 18, 2020 3.332 3.676 3.217 3.368 3,316,141 -0.12(-3.49%)
Mar 17, 2020 3.045 3.489 3.031 3.489 3,042,805 +0.55(+18.78%)
Mar 16, 2020 2.687 3.038 2.687 2.938 5,479,343 -0.31(-9.49%)
Mar 13, 2020 3.282 3.282 3.009 3.246 6,305,871 +0.08(+2.49%)
Mar 12, 2020 3.282 3.282 3.017 3.167 7,494,896 -0.34(-9.61%)
Mar 11, 2020 3.626 3.654 3.461 3.504 5,394,583 -0.21(-5.78%)
Mar 10, 2020 3.755 3.769 3.572 3.719 4,529,535 +0.03(+0.78%)
Mar 09, 2020 3.805 3.948 3.690 3.690 5,402,220 -0.45(-10.90%)
Mar 06, 2020 4.134 4.177 4.077 4.141 4,410,606 +0.03(+0.70%)
Mar 05, 2020 4.170 4.177 4.084 4.113 7,336,296 -0.24(-5.44%)
Mar 04, 2020 4.263 4.353 4.213 4.349 3,884,556 +0.17(+4.12%)
Mar 03, 2020 4.256 4.324 4.149 4.177 8,069,008 -0.13(-2.99%)
Mar 02, 2020 4.235 4.313 4.199 4.306 6,449,390 +0.07(+1.69%)
Feb 28, 2020 4.220 4.263 4.120 4.235 9,360,484 -0.17(-3.90%)
Feb 27, 2020 4.464 4.514 4.399 4.407 5,841,590 -0.08(-1.76%)
Feb 26, 2020 4.500 4.564 4.478 4.485 3,923,932 +0.02(+0.48%)
Feb 25, 2020 4.557 4.571 4.450 4.464 4,003,009 -0.16(-3.41%)
Feb 24, 2020 4.643 4.657 4.614 4.622 2,850,812 -0.09(-1.98%)
Feb 21, 2020 4.736 4.737 4.711 4.715 3,277,774 -0.12(-2.52%)
Feb 20, 2020 4.887 4.908 4.819 4.837 4,227,455 -0.19(-3.85%)
Feb 19, 2020 5.030 5.066 5.023 5.030 2,071,811 -0.01(-0.28%)
Feb 18, 2020 5.001 5.059 5.001 5.044 2,516,306 +0.18(+3.68%)
Feb 14, 2020 4.844 4.872 4.829 4.865 2,186,392 +0.04(+0.74%)
Feb 13, 2020 4.851 4.851 4.815 4.829 1,671,715 -0.10(-2.04%)
Feb 12, 2020 4.908 4.937 4.887 4.930 1,631,020 +0.11(+2.23%)
Feb 11, 2020 4.829 4.851 4.815 4.822 2,060,019 -0.01(-0.15%)
Feb 10, 2020 4.829 4.847 4.815 4.829 1,397,020 -0.01(-0.30%)
Feb 07, 2020 4.865 4.880 4.844 4.844 1,071,284 -0.04(-0.88%)
Feb 06, 2020 4.894 4.908 4.872 4.887 1,762,824 +0.01(+0.29%)
Feb 05, 2020 4.851 4.872 4.840 4.872 1,611,756 +0.00(+0.00%)
Feb 04, 2020 4.880 4.894 4.858 4.872 1,593,613 +0.06(+1.34%)
Feb 03, 2020 4.822 4.844 4.808 4.808 1,306,889 -0.01(-0.30%)
Jan 31, 2020 4.858 4.858 4.815 4.822 2,455,749 -0.06(-1.32%)
Jan 30, 2020 4.844 4.894 4.833 4.887 1,660,995 +0.02(+0.44%)
Jan 29, 2020 4.887 4.905 4.858 4.865 1,942,812 -0.07(-1.45%)
Jan 28, 2020 4.880 4.944 4.876 4.937 2,352,385 +0.17(+3.61%)
Jan 27, 2020 4.772 4.794 4.751 4.765 2,692,366 -0.04(-0.89%)
Jan 24, 2020 4.858 4.858 4.801 4.808 3,276,099 -0.10(-2.04%)
Jan 23, 2020 4.894 4.915 4.858 4.908 2,200,870 -0.06(-1.15%)
Jan 22, 2020 4.973 4.994 4.951 4.965 1,532,988 -0.04(-0.72%)
Jan 21, 2020 5.044 5.051 5.001 5.001 2,016,174 +0.10(+2.05%)
Jan 17, 2020 4.894 4.908 4.872 4.901 2,009,147 +0.04(+0.89%)
Jan 16, 2020 4.844 4.865 4.822 4.858 1,633,134 +0.05(+1.04%)
Jan 15, 2020 4.794 4.822 4.794 4.808 1,457,375 -0.01(-0.30%)
Jan 14, 2020 4.837 4.844 4.815 4.822 1,890,087 -0.02(-0.44%)
Jan 13, 2020 4.865 4.872 4.837 4.844 2,654,887 -0.06(-1.17%)
Jan 10, 2020 4.930 4.937 4.894 4.901 2,504,177 +0.00(+0.00%)
Jan 09, 2020 4.923 4.930 4.901 4.901 1,639,890 -0.01(-0.29%)
Jan 08, 2020 4.937 4.944 4.908 4.915 2,438,388 -0.07(-1.44%)
Jan 07, 2020 5.016 5.016 4.980 4.987 1,928,656 -0.09(-1.69%)
Jan 06, 2020 5.051 5.080 5.037 5.073 1,212,016 +0.00(+0.00%)
Jan 03, 2020 5.030 5.080 5.030 5.073 1,725,276 -0.01(-0.14%)
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.