Skip to main content

Telefonica S.A. ADR (NY: TEF )

3.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 3.690 3.710 3.650 3.670 1,425,213 +0.01(+0.27%)
Dec 05, 2022 3.730 3.735 3.640 3.660 1,261,500 -0.06(-1.61%)
Dec 02, 2022 3.750 3.755 3.720 3.720 931,219 -0.05(-1.33%)
Dec 01, 2022 3.770 3.830 3.770 3.770 1,129,063 +0.05(+1.34%)
Nov 30, 2022 3.700 3.720 3.670 3.720 1,048,057 +0.03(+0.81%)
Nov 29, 2022 3.690 3.740 3.690 3.690 799,439 -0.01(-0.27%)
Nov 28, 2022 3.790 3.790 3.690 3.700 2,180,009 -0.09(-2.37%)
Nov 25, 2022 3.780 3.810 3.780 3.790 649,748 +0.06(+1.61%)
Nov 23, 2022 3.720 3.740 3.700 3.730 630,903 -0.01(-0.27%)
Nov 22, 2022 3.690 3.740 3.690 3.740 840,126 +0.06(+1.63%)
Nov 21, 2022 3.690 3.710 3.680 3.680 904,024 +0.00(+0.00%)
Nov 18, 2022 3.670 3.690 3.660 3.680 680,179 +0.00(+0.00%)
Nov 17, 2022 3.600 3.700 3.590 3.680 1,718,610 +0.05(+1.38%)
Nov 16, 2022 3.630 3.660 3.620 3.630 1,408,975 -0.04(-1.09%)
Nov 15, 2022 3.720 3.720 3.665 3.670 1,580,172 -0.08(-2.13%)
Nov 14, 2022 3.750 3.790 3.750 3.750 1,075,693 +0.02(+0.54%)
Nov 11, 2022 3.720 3.740 3.690 3.730 765,088 +0.02(+0.54%)
Nov 10, 2022 3.730 3.750 3.693 3.710 1,086,706 +0.10(+2.77%)
Nov 09, 2022 3.630 3.660 3.610 3.610 1,015,297 -0.07(-1.90%)
Nov 08, 2022 3.650 3.690 3.640 3.680 1,606,601 +0.07(+1.94%)
Nov 07, 2022 3.580 3.620 3.560 3.610 1,317,346 -0.04(-1.10%)
Nov 04, 2022 3.575 3.650 3.545 3.650 1,034,486 +0.23(+6.73%)
Nov 03, 2022 3.410 3.437 3.400 3.420 1,142,292 -0.05(-1.44%)
Nov 02, 2022 3.480 3.560 3.470 3.470 1,542,606 +0.00(+0.00%)
Nov 01, 2022 3.510 3.525 3.450 3.470 1,845,675 +0.02(+0.58%)
Oct 31, 2022 3.410 3.455 3.390 3.450 1,807,611 +0.04(+1.17%)
Oct 28, 2022 3.350 3.410 3.350 3.410 1,341,809 +0.13(+3.96%)
Oct 27, 2022 3.290 3.330 3.270 3.280 1,569,368 -0.05(-1.50%)
Oct 26, 2022 3.300 3.330 3.290 3.330 1,882,728 +0.03(+0.91%)
Oct 25, 2022 3.200 3.360 3.200 3.300 3,064,934 +0.08(+2.48%)
Oct 24, 2022 3.220 3.240 3.195 3.220 1,793,768 +0.02(+0.63%)
Oct 21, 2022 3.170 3.210 3.160 3.200 1,309,038 -0.03(-0.93%)
Oct 20, 2022 3.210 3.270 3.200 3.230 1,682,234 -0.08(-2.42%)
Oct 19, 2022 3.300 3.320 3.290 3.310 1,941,567 +0.01(+0.30%)
Oct 18, 2022 3.290 3.310 3.270 3.300 2,453,948 +0.04(+1.23%)
Oct 17, 2022 3.240 3.265 3.230 3.260 1,522,445 +0.08(+2.52%)
Oct 14, 2022 3.200 3.209 3.150 3.180 2,091,331 -0.02(-0.63%)
Oct 13, 2022 3.100 3.200 3.100 3.200 2,079,047 +0.05(+1.59%)
Oct 12, 2022 3.150 3.160 3.130 3.150 1,822,487 -0.03(-0.94%)
Oct 11, 2022 3.200 3.220 3.165 3.180 1,915,359 -0.01(-0.31%)
Oct 10, 2022 3.220 3.230 3.190 3.190 1,965,947 -0.04(-1.24%)
Oct 07, 2022 3.230 3.248 3.200 3.230 1,581,872 +0.00(+0.00%)
Oct 06, 2022 3.280 3.290 3.230 3.230 1,358,420 -0.08(-2.42%)
Oct 05, 2022 3.310 3.340 3.280 3.310 1,559,321 -0.13(-3.78%)
Oct 04, 2022 3.400 3.460 3.400 3.440 2,162,366 +0.07(+2.08%)
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.