Telefonica S.A. (NY: TEF )

3.520 USD +0.040 (+1.15%)
Official Closing Price Updated: 7:43 PM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 3.490 3.530 3.470 3.520 1,890,245 +0.04(+1.15%)
Sep 25, 2020 3.460 3.490 3.440 3.480 1,998,300 -0.02(-0.57%)
Sep 24, 2020 3.480 3.530 3.450 3.500 2,354,966 +0.07(+2.04%)
Sep 23, 2020 3.530 3.550 3.420 3.430 2,673,564 -0.12(-3.38%)
Sep 22, 2020 3.600 3.640 3.530 3.550 2,562,403 -0.01(-0.28%)
Sep 21, 2020 3.540 3.570 3.495 3.560 2,708,661 -0.13(-3.52%)
Sep 18, 2020 3.750 3.760 3.650 3.690 2,860,200 -0.12(-3.15%)
Sep 17, 2020 3.780 3.815 3.760 3.810 858,316 +0.02(+0.53%)
Sep 16, 2020 3.800 3.840 3.780 3.790 1,507,586 -0.05(-1.30%)
Sep 15, 2020 3.860 3.880 3.820 3.840 3,029,741 -0.01(-0.26%)
Sep 14, 2020 3.880 3.890 3.840 3.850 1,423,089 +0.04(+1.05%)
Sep 11, 2020 3.830 3.855 3.800 3.810 1,362,600 +0.00(+0.00%)
Sep 10, 2020 3.920 3.930 3.805 3.810 1,709,091 -0.11(-2.81%)
Sep 09, 2020 3.900 3.940 3.890 3.920 1,695,437 +0.08(+2.08%)
Sep 08, 2020 3.840 3.880 3.800 3.840 2,009,705 -0.08(-2.04%)
Sep 04, 2020 3.880 3.940 3.840 3.920 1,565,800 +0.01(+0.26%)
Sep 03, 2020 3.930 3.985 3.890 3.910 1,982,484 +0.06(+1.56%)
Sep 02, 2020 3.850 3.880 3.820 3.850 2,071,369 +0.00(+0.00%)
Sep 01, 2020 3.865 3.900 3.835 3.850 2,134,557 -0.10(-2.53%)
Aug 31, 2020 3.990 4.000 3.940 3.950 2,215,845 -0.07(-1.74%)
Aug 28, 2020 4.030 4.030 4.000 4.020 1,202,500 +0.01(+0.25%)
Aug 27, 2020 4.060 4.065 4.010 4.010 1,411,527 -0.07(-1.72%)
Aug 26, 2020 4.100 4.110 4.060 4.080 1,302,348 -0.07(-1.69%)
Aug 25, 2020 4.260 4.260 4.100 4.150 1,515,323 -0.06(-1.43%)
Aug 24, 2020 4.190 4.220 4.165 4.210 2,877,144 +0.09(+2.18%)
Aug 21, 2020 4.125 4.135 4.080 4.120 1,601,400 -0.03(-0.72%)
Aug 20, 2020 4.180 4.200 4.140 4.150 1,664,379 -0.11(-2.58%)
Aug 19, 2020 4.290 4.320 4.260 4.260 1,122,326 +0.02(+0.47%)
Aug 18, 2020 4.290 4.290 4.230 4.240 843,844 -0.03(-0.70%)
Aug 17, 2020 4.320 4.350 4.260 4.270 1,117,110 -0.03(-0.70%)
Aug 14, 2020 4.310 4.355 4.300 4.300 901,600 -0.05(-1.15%)
Aug 13, 2020 4.380 4.420 4.340 4.350 717,568 +0.01(+0.23%)
Aug 12, 2020 4.410 4.410 4.320 4.340 937,051 +0.06(+1.40%)
Aug 11, 2020 4.350 4.380 4.270 4.280 2,088,921 +0.05(+1.18%)
Aug 10, 2020 4.200 4.270 4.190 4.230 1,519,900 +0.07(+1.68%)
Aug 07, 2020 4.110 4.170 4.090 4.160 2,001,000 +0.02(+0.48%)
Aug 06, 2020 4.160 4.170 4.110 4.140 1,980,337 -0.10(-2.36%)
Aug 05, 2020 4.320 4.330 4.230 4.240 1,544,645 -0.13(-2.97%)
Aug 04, 2020 4.320 4.380 4.310 4.370 2,201,389 +0.11(+2.58%)
Aug 03, 2020 4.240 4.285 4.200 4.260 1,474,140 +0.05(+1.19%)
Jul 31, 2020 4.370 4.370 4.200 4.210 2,422,800 -0.26(-5.82%)
Jul 30, 2020 4.440 4.470 4.360 4.470 1,782,560 -0.03(-0.67%)
Jul 29, 2020 4.490 4.538 4.470 4.500 1,671,179 +0.05(+1.12%)
Jul 28, 2020 4.390 4.470 4.360 4.450 1,163,581 +0.02(+0.45%)
Jul 27, 2020 4.460 4.460 4.410 4.430 1,502,277 -0.09(-1.99%)
Jul 24, 2020 4.550 4.570 4.510 4.520 873,600 -0.08(-1.74%)
Jul 23, 2020 4.640 4.655 4.590 4.600 954,839 -0.13(-2.75%)
Jul 22, 2020 4.750 4.765 4.710 4.730 680,308 -0.03(-0.63%)
Jul 21, 2020 4.740 4.810 4.700 4.760 1,698,433 -0.03(-0.63%)
Jul 20, 2020 4.750 4.800 4.730 4.790 964,423 +0.06(+1.27%)
Jul 17, 2020 4.720 4.740 4.700 4.730 560,800 -0.04(-0.84%)
Jul 16, 2020 4.730 4.870 4.730 4.770 1,523,640 +0.05(+1.06%)
Jul 15, 2020 4.710 4.740 4.660 4.720 1,423,863 -0.07(-1.46%)
Jul 14, 2020 4.680 4.800 4.670 4.790 1,383,444 +0.19(+4.13%)
Jul 13, 2020 4.680 4.680 4.590 4.600 759,759 +0.01(+0.22%)
Jul 10, 2020 4.530 4.590 4.492 4.590 403,900 +0.09(+2.00%)
Jul 09, 2020 4.560 4.560 4.480 4.500 1,038,231 -0.11(-2.39%)
Jul 08, 2020 4.610 4.620 4.570 4.610 906,155 +0.00(+0.00%)
Jul 07, 2020 4.640 4.670 4.600 4.610 1,161,416 -0.16(-3.35%)
Jul 06, 2020 4.790 4.820 4.740 4.770 979,215 -0.01(-0.21%)
Jul 02, 2020 4.840 4.915 4.760 4.780 1,041,100 -0.02(-0.42%)
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.