Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.410 +0.030 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 4.380 4.415 4.370 4.410 1,242,242 +0.03(+0.68%)
Jul 11, 2024 4.360 4.395 4.350 4.380 908,008 +0.05(+1.15%)
Jul 10, 2024 4.320 4.330 4.280 4.330 1,152,156 +0.08(+1.88%)
Jul 09, 2024 4.210 4.250 4.195 4.250 1,116,378 +0.01(+0.24%)
Jul 08, 2024 4.290 4.300 4.230 4.240 976,929 -0.05(-1.17%)
Jul 05, 2024 4.270 4.290 4.250 4.290 577,757 +0.04(+0.94%)
Jul 03, 2024 4.240 4.270 4.240 4.250 264,495 +0.07(+1.67%)
Jul 02, 2024 4.190 4.190 4.170 4.180 526,105 -0.06(-1.42%)
Jul 01, 2024 4.260 4.280 4.230 4.240 2,088,533 +0.03(+0.71%)
Jun 28, 2024 4.190 4.230 4.180 4.210 1,086,991 -0.10(-2.32%)
Jun 27, 2024 4.260 4.340 4.225 4.310 1,960,330 +0.05(+1.17%)
Jun 26, 2024 4.230 4.260 4.215 4.260 761,164 -0.02(-0.47%)
Jun 25, 2024 4.280 4.300 4.260 4.280 1,260,789 -0.10(-2.28%)
Jun 24, 2024 4.350 4.380 4.340 4.380 981,858 +0.07(+1.62%)
Jun 21, 2024 4.260 4.340 4.250 4.310 811,030 +0.03(+0.70%)
Jun 20, 2024 4.260 4.310 4.260 4.280 693,562 +0.01(+0.23%)
Jun 18, 2024 4.200 4.270 4.200 4.270 650,559 +0.08(+1.98%)
Jun 17, 2024 4.226 4.235 4.177 4.187 545,681 +0.00(+0.00%)
Jun 14, 2024 4.158 4.187 4.120 4.187 568,471 -0.01(-0.23%)
Jun 13, 2024 4.254 4.274 4.177 4.197 947,747 -0.15(-3.54%)
Jun 12, 2024 4.380 4.399 4.341 4.351 359,858 -0.01(-0.22%)
Jun 11, 2024 4.331 4.389 4.322 4.360 438,226 -0.07(-1.52%)
Jun 10, 2024 4.428 4.437 4.408 4.428 475,167 -0.06(-1.29%)
Jun 07, 2024 4.524 4.534 4.466 4.485 1,321,737 -0.07(-1.48%)
Jun 06, 2024 4.553 4.582 4.553 4.553 871,410 -0.01(-0.21%)
Jun 05, 2024 4.591 4.596 4.543 4.562 2,295,684 -0.04(-0.84%)
Jun 04, 2024 4.572 4.620 4.572 4.601 1,046,928 +0.07(+1.49%)
Jun 03, 2024 4.505 4.538 4.428 4.534 1,021,049 +0.09(+1.95%)
May 31, 2024 4.408 4.447 4.404 4.447 647,904 +0.04(+0.87%)
May 30, 2024 4.360 4.408 4.331 4.408 741,536 +0.11(+2.46%)
May 29, 2024 4.341 4.341 4.303 4.303 625,007 -0.04(-0.89%)
May 28, 2024 4.341 4.360 4.331 4.341 863,102 +0.06(+1.35%)
May 24, 2024 4.293 4.293 4.278 4.283 164,311 +0.00(+0.00%)
May 23, 2024 4.312 4.322 4.283 4.283 354,845 -0.04(-0.89%)
May 22, 2024 4.322 4.341 4.312 4.322 459,188 -0.05(-1.10%)
May 21, 2024 4.370 4.406 4.360 4.370 482,691 +0.09(+2.02%)
May 20, 2024 4.312 4.341 4.206 4.283 879,700 -0.01(-0.22%)
May 17, 2024 4.254 4.303 4.245 4.293 588,031 +0.03(+0.68%)
May 16, 2024 4.274 4.274 4.254 4.264 280,055 -0.06(-1.34%)
May 15, 2024 4.303 4.322 4.283 4.322 350,725 +0.05(+1.13%)
May 14, 2024 4.216 4.274 4.211 4.274 352,184 +0.04(+0.91%)
May 13, 2024 4.226 4.254 4.226 4.235 346,758 +0.03(+0.69%)
May 10, 2024 4.226 4.226 4.206 4.206 419,633 -0.06(-1.35%)
May 09, 2024 4.312 4.327 4.264 4.264 616,378 -0.01(-0.23%)
May 08, 2024 4.322 4.341 4.264 4.274 678,977 -0.12(-2.63%)
May 07, 2024 4.408 4.418 4.380 4.389 342,903 +0.00(+0.00%)
May 06, 2024 4.399 4.418 4.380 4.389 413,128 +0.00(+0.00%)
May 03, 2024 4.389 4.399 4.370 4.389 551,289 +0.06(+1.33%)
May 02, 2024 4.322 4.331 4.312 4.331 421,790 +0.06(+1.35%)
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.