Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.410 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 5.704 5.744 5.676 5.724 2,710,559 +0.02(+0.36%)
Dec 28, 2018 5.710 5.751 5.690 5.704 2,986,803 +0.00(+0.00%)
Dec 27, 2018 5.595 5.710 5.548 5.704 3,131,841 -0.01(-0.24%)
Dec 26, 2018 5.548 5.731 5.528 5.717 2,530,207 +0.14(+2.55%)
Dec 24, 2018 5.649 5.683 5.545 5.575 1,883,158 -0.09(-1.55%)
Dec 21, 2018 5.724 5.771 5.629 5.663 3,419,127 -0.10(-1.76%)
Dec 20, 2018 5.751 5.805 5.731 5.764 3,607,051 -0.03(-0.47%)
Dec 19, 2018 5.825 5.920 5.758 5.791 4,063,948 +0.05(+0.94%)
Dec 18, 2018 5.731 5.754 5.697 5.737 3,157,675 -0.05(-0.84%)
Dec 17, 2018 5.845 5.859 5.770 5.786 3,574,228 +0.01(+0.23%)
Dec 14, 2018 5.786 5.806 5.733 5.773 8,103,799 -0.07(-1.13%)
Dec 13, 2018 5.852 5.872 5.812 5.839 2,364,311 +0.05(+0.80%)
Dec 12, 2018 5.779 5.839 5.773 5.793 3,057,836 +0.16(+2.81%)
Dec 11, 2018 5.740 5.751 5.628 5.634 2,869,665 -0.04(-0.70%)
Dec 10, 2018 5.700 5.707 5.611 5.674 3,203,619 -0.07(-1.26%)
Dec 07, 2018 5.779 5.812 5.714 5.746 2,632,171 -0.01(-0.11%)
Dec 06, 2018 5.779 5.793 5.667 5.753 5,210,430 -0.05(-0.91%)
Dec 04, 2018 5.951 5.964 5.776 5.806 5,874,814 -0.14(-2.33%)
Dec 03, 2018 5.977 5.984 5.938 5.944 2,983,225 +0.01(+0.11%)
Nov 30, 2018 5.931 5.951 5.885 5.938 2,439,910 +0.05(+0.78%)
Nov 29, 2018 5.878 5.911 5.854 5.891 2,476,557 +0.03(+0.45%)
Nov 28, 2018 5.812 5.898 5.779 5.865 4,024,892 +0.08(+1.37%)
Nov 27, 2018 5.733 5.786 5.710 5.786 3,351,597 +0.03(+0.57%)
Nov 26, 2018 5.661 5.776 5.661 5.753 4,701,800 +0.27(+4.93%)
Nov 23, 2018 5.489 5.497 5.473 5.483 1,382,246 -0.09(-1.65%)
Nov 21, 2018 5.575 5.575 5.575 0 +0.08(+1.44%)
Nov 20, 2018 5.562 5.569 5.470 5.496 3,144,108 -0.17(-3.02%)
Nov 19, 2018 5.687 5.700 5.628 5.667 2,593,438 +0.01(+0.12%)
Nov 16, 2018 5.634 5.681 5.621 5.661 1,880,881 +0.00(+0.00%)
Nov 15, 2018 5.601 5.667 5.572 5.661 1,929,347 +0.03(+0.47%)
Nov 14, 2018 5.634 5.661 5.582 5.634 2,673,611 +0.06(+1.06%)
Nov 13, 2018 5.562 5.628 5.555 5.575 2,703,249 +0.07(+1.32%)
Nov 12, 2018 5.555 5.569 5.503 5.503 2,335,792 -0.11(-1.88%)
Nov 09, 2018 5.615 5.634 5.562 5.608 1,673,294 -0.04(-0.70%)
Nov 08, 2018 5.661 5.677 5.628 5.648 1,721,593 -0.02(-0.35%)
Nov 07, 2018 5.667 5.674 5.632 5.667 1,808,826 +0.10(+1.78%)
Nov 06, 2018 5.555 5.569 5.522 5.569 2,200,755 -0.04(-0.71%)
Nov 05, 2018 5.601 5.621 5.555 5.608 2,098,427 +0.05(+0.83%)
Nov 02, 2018 5.549 5.582 5.522 5.562 2,803,036 -0.01(-0.12%)
Nov 01, 2018 5.516 5.575 5.496 5.569 3,930,664 +0.16(+2.92%)
Oct 31, 2018 5.424 5.457 5.391 5.410 3,792,948 +0.12(+2.24%)
Oct 30, 2018 5.239 5.298 5.229 5.292 4,221,657 +0.05(+0.88%)
Oct 29, 2018 5.246 5.312 5.193 5.246 3,251,352 +0.11(+2.18%)
Oct 26, 2018 5.114 5.173 5.087 5.134 4,120,336 -0.06(-1.14%)
Oct 25, 2018 5.180 5.232 5.157 5.193 4,184,506 +0.09(+1.68%)
Oct 24, 2018 5.219 5.226 5.107 5.107 3,346,428 -0.14(-2.76%)
Oct 23, 2018 5.219 5.265 5.183 5.252 2,999,427 +0.01(+0.25%)
Oct 22, 2018 5.272 5.279 5.236 5.239 1,935,262 -0.06(-1.12%)
Oct 19, 2018 5.239 5.325 5.226 5.298 3,211,838 +0.13(+2.55%)
Oct 18, 2018 5.265 5.292 5.160 5.167 2,576,359 -0.11(-2.00%)
Oct 17, 2018 5.285 5.315 5.256 5.272 2,489,614 -0.11(-1.96%)
Oct 16, 2018 5.404 5.410 5.364 5.377 2,548,922 -0.03(-0.49%)
Oct 15, 2018 5.338 5.424 5.335 5.404 6,588,475 +0.13(+2.50%)
Oct 12, 2018 5.331 5.331 5.226 5.272 2,933,689 -0.04(-0.74%)
Oct 11, 2018 5.424 5.430 5.285 5.312 4,764,312 -0.04(-0.74%)
Oct 10, 2018 5.410 5.424 5.338 5.351 4,748,088 +0.05(+1.00%)
Oct 09, 2018 5.298 5.312 5.259 5.298 2,912,780 -0.03(-0.50%)
Oct 08, 2018 5.265 5.325 5.246 5.325 3,254,258 +0.07(+1.25%)
Oct 05, 2018 5.272 5.279 5.232 5.259 2,023,977 -0.03(-0.50%)
Oct 04, 2018 5.325 5.331 5.265 5.285 2,480,613 +0.01(+0.25%)
Oct 03, 2018 5.252 5.305 5.246 5.272 3,663,289 +0.13(+2.43%)
Oct 02, 2018 5.147 5.167 5.120 5.147 2,526,177 -0.05(-0.89%)
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.