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 30, 2022 3.315 3.338 3.296 3.305 1,207,682 -0.05(-1.38%)
Dec 29, 2022 3.315 3.370 3.315 3.352 1,546,740 +0.07(+2.26%)
Dec 28, 2022 3.296 3.315 3.259 3.278 1,175,864 -0.02(-0.56%)
Dec 27, 2022 3.268 3.296 3.259 3.296 1,284,423 +0.01(+0.28%)
Dec 23, 2022 3.287 3.296 3.278 3.287 987,497 +0.02(+0.57%)
Dec 22, 2022 3.250 3.268 3.231 3.268 1,334,107 +0.02(+0.57%)
Dec 21, 2022 3.222 3.250 3.213 3.250 1,572,747 +0.09(+2.93%)
Dec 20, 2022 3.204 3.213 3.157 3.157 2,078,076 +0.00(+0.00%)
Dec 19, 2022 3.185 3.201 3.139 3.157 1,924,463 +0.00(+0.00%)
Dec 16, 2022 3.148 3.165 3.129 3.157 3,911,392 -0.03(-0.87%)
Dec 15, 2022 3.222 3.231 3.185 3.185 1,716,418 -0.02(-0.58%)
Dec 14, 2022 3.241 3.245 3.198 3.204 3,068,572 +0.02(+0.58%)
Dec 13, 2022 3.231 3.250 3.176 3.185 1,694,048 +0.02(+0.59%)
Dec 12, 2022 3.175 3.184 3.157 3.166 1,167,774 +0.01(+0.28%)
Dec 09, 2022 3.157 3.193 3.157 3.157 976,674 +0.01(+0.28%)
Dec 08, 2022 3.175 3.184 3.131 3.149 1,226,912 -0.07(-2.20%)
Dec 07, 2022 3.246 3.255 3.215 3.219 1,159,756 -0.03(-0.82%)
Dec 06, 2022 3.264 3.281 3.228 3.246 1,611,439 +0.01(+0.27%)
Dec 05, 2022 3.299 3.303 3.219 3.237 1,426,335 -0.05(-1.61%)
Dec 02, 2022 3.317 3.321 3.290 3.290 1,052,897 -0.04(-1.33%)
Dec 01, 2022 3.334 3.387 3.334 3.334 1,276,593 +0.04(+1.34%)
Nov 30, 2022 3.272 3.290 3.246 3.290 1,185,002 +0.03(+0.81%)
Nov 29, 2022 3.264 3.308 3.264 3.264 903,898 -0.01(-0.27%)
Nov 28, 2022 3.352 3.352 3.264 3.272 2,464,862 -0.08(-2.37%)
Nov 25, 2022 3.343 3.370 3.343 3.352 734,647 +0.05(+1.61%)
Nov 23, 2022 3.290 3.308 3.272 3.299 713,340 -0.01(-0.27%)
Nov 22, 2022 3.264 3.308 3.264 3.308 949,901 +0.05(+1.63%)
Nov 21, 2022 3.264 3.281 3.255 3.255 1,022,149 +0.00(+0.00%)
Nov 18, 2022 3.246 3.264 3.237 3.255 769,055 +0.00(+0.00%)
Nov 17, 2022 3.184 3.272 3.175 3.255 1,943,173 +0.04(+1.38%)
Nov 16, 2022 3.211 3.237 3.202 3.211 1,593,080 -0.04(-1.09%)
Nov 15, 2022 3.290 3.290 3.241 3.246 1,786,646 -0.07(-2.13%)
Nov 14, 2022 3.317 3.352 3.317 3.317 1,216,249 +0.02(+0.54%)
Nov 11, 2022 3.290 3.308 3.264 3.299 865,058 +0.02(+0.54%)
Nov 10, 2022 3.299 3.317 3.266 3.281 1,228,701 +0.09(+2.77%)
Nov 09, 2022 3.211 3.237 3.193 3.193 1,147,961 -0.06(-1.90%)
Nov 08, 2022 3.228 3.264 3.219 3.255 1,816,529 +0.06(+1.94%)
Nov 07, 2022 3.166 3.202 3.149 3.193 1,489,478 -0.04(-1.10%)
Nov 04, 2022 3.162 3.228 3.135 3.228 1,169,658 +0.20(+6.73%)
Nov 03, 2022 3.016 3.040 3.007 3.025 1,291,550 -0.04(-1.44%)
Nov 02, 2022 3.078 3.149 3.069 3.069 1,744,172 +0.00(+0.00%)
Nov 01, 2022 3.104 3.118 3.051 3.069 2,086,841 +0.02(+0.58%)
Oct 31, 2022 3.016 3.056 2.998 3.051 2,043,804 +0.04(+1.17%)
Oct 28, 2022 2.963 3.016 2.963 3.016 1,517,137 +0.11(+3.96%)
Oct 27, 2022 2.910 2.945 2.892 2.901 1,774,431 -0.04(-1.50%)
Oct 26, 2022 2.919 2.945 2.910 2.945 2,128,736 +0.03(+0.91%)
Oct 25, 2022 2.830 2.972 2.830 2.919 3,465,416 +0.07(+2.48%)
Oct 24, 2022 2.848 2.866 2.826 2.848 2,028,152 +0.02(+0.63%)
Oct 21, 2022 2.804 2.839 2.795 2.830 1,480,084 -0.03(-0.93%)
Oct 20, 2022 2.839 2.892 2.830 2.857 1,902,044 -0.07(-2.42%)
Oct 19, 2022 2.919 2.936 2.910 2.927 2,195,263 +0.01(+0.30%)
Oct 18, 2022 2.910 2.927 2.892 2.919 2,774,595 +0.04(+1.23%)
Oct 17, 2022 2.866 2.888 2.857 2.883 1,721,376 +0.07(+2.52%)
Oct 14, 2022 2.830 2.838 2.786 2.812 2,364,596 -0.02(-0.63%)
Oct 13, 2022 2.742 2.830 2.742 2.830 2,350,707 +0.04(+1.59%)
Oct 12, 2022 2.786 2.795 2.768 2.786 2,060,624 -0.03(-0.94%)
Oct 11, 2022 2.830 2.848 2.799 2.812 2,165,631 -0.01(-0.31%)
Oct 10, 2022 2.848 2.857 2.821 2.821 2,222,829 -0.04(-1.24%)
Oct 07, 2022 2.857 2.873 2.830 2.857 1,788,568 +0.00(+0.00%)
Oct 06, 2022 2.901 2.910 2.857 2.857 1,535,919 -0.07(-2.42%)
Oct 05, 2022 2.927 2.954 2.901 2.927 1,763,071 -0.11(-3.78%)
Oct 04, 2022 3.007 3.060 3.007 3.042 2,444,913 +0.06(+2.08%)
Oct 03, 2022 2.954 2.998 2.936 2.981 2,159,049 +0.11(+4.01%)
Sep 30, 2022 2.866 2.901 2.866 2.866 2,519,890 +0.00(+0.00%)
Sep 29, 2022 2.857 2.874 2.821 2.866 3,536,613 -0.08(-2.70%)
Sep 28, 2022 2.874 2.963 2.866 2.945 2,619,402 -0.02(-0.60%)
Sep 27, 2022 2.972 2.998 2.941 2.963 3,642,958 +0.00(+0.00%)
Sep 26, 2022 2.998 3.023 2.954 2.963 2,737,019 -0.12(-4.01%)
Sep 23, 2022 3.104 3.113 3.069 3.087 1,689,825 -0.07(-2.24%)
Sep 22, 2022 3.193 3.202 3.157 3.157 1,622,344 +0.00(+0.00%)
Sep 21, 2022 3.202 3.211 3.131 3.157 2,325,830 -0.14(-4.29%)
Sep 20, 2022 3.343 3.343 3.299 3.299 1,853,856 -0.10(-2.86%)
Sep 19, 2022 3.361 3.405 3.361 3.396 1,421,530 +0.01(+0.26%)
Sep 16, 2022 3.361 3.405 3.343 3.387 1,547,980 +0.02(+0.52%)
Sep 15, 2022 3.414 3.429 3.370 3.370 1,950,686 -0.04(-1.30%)
Sep 14, 2022 3.423 3.449 3.414 3.414 1,709,521 +0.02(+0.52%)
Sep 13, 2022 3.476 3.498 3.392 3.396 2,343,651 -0.09(-2.54%)
Sep 12, 2022 3.476 3.520 3.476 3.485 2,084,438 +0.04(+1.03%)
Sep 09, 2022 3.458 3.467 3.436 3.449 1,220,406 +0.07(+2.09%)
Sep 08, 2022 3.396 3.421 3.361 3.379 2,403,490 -0.11(-3.05%)
Sep 07, 2022 3.485 3.502 3.467 3.485 2,196,218 +0.00(+0.00%)
Sep 06, 2022 3.538 3.547 3.485 3.485 1,833,666 -0.10(-2.72%)
Sep 02, 2022 3.617 3.661 3.582 3.582 1,418,711 -0.04(-1.22%)
Sep 01, 2022 3.617 3.626 3.591 3.626 1,908,106 +0.02(+0.49%)
Aug 31, 2022 3.626 3.653 3.600 3.608 1,642,544 -0.02(-0.49%)
Aug 30, 2022 3.662 3.662 3.608 3.626 1,642,327 -0.02(-0.49%)
Aug 29, 2022 3.644 3.661 3.626 3.644 1,515,982 +0.03(+0.73%)
Aug 26, 2022 3.679 3.688 3.617 3.617 1,690,385 -0.07(-1.92%)
Aug 25, 2022 3.670 3.697 3.662 3.688 1,023,703 +0.02(+0.48%)
Aug 24, 2022 3.679 3.688 3.653 3.670 1,717,809 -0.06(-1.66%)
Aug 23, 2022 3.759 3.776 3.715 3.732 2,050,612 -0.02(-0.47%)
Aug 22, 2022 3.777 3.777 3.741 3.750 2,849,943 -0.02(-0.47%)
Aug 19, 2022 3.794 3.794 3.759 3.768 1,299,103 -0.06(-1.62%)
Aug 18, 2022 3.865 3.865 3.805 3.830 1,706,316 -0.01(-0.23%)
Aug 17, 2022 3.856 3.865 3.830 3.838 1,350,693 -0.08(-2.03%)
Aug 16, 2022 3.900 3.945 3.900 3.918 2,151,836 +0.08(+2.07%)
Aug 15, 2022 3.865 3.874 3.821 3.838 1,591,813 -0.08(-2.03%)
Aug 12, 2022 3.909 3.922 3.883 3.918 1,575,276 +0.00(+0.00%)
Aug 11, 2022 3.953 3.958 3.918 3.918 880,137 +0.01(+0.23%)
Aug 10, 2022 3.936 3.943 3.892 3.909 1,281,669 -0.02(-0.45%)
Aug 09, 2022 3.918 3.953 3.900 3.927 2,015,161 +0.05(+1.37%)
Aug 08, 2022 3.900 3.909 3.856 3.874 2,560,146 -0.04(-1.13%)
Aug 05, 2022 3.892 3.922 3.883 3.918 1,532,982 +0.09(+2.31%)
Aug 04, 2022 3.821 3.838 3.798 3.830 2,238,480 -0.02(-0.46%)
Aug 03, 2022 3.856 3.865 3.830 3.847 1,568,502 -0.04(-1.14%)
Aug 02, 2022 3.918 3.931 3.874 3.892 1,526,200 +0.02(+0.46%)
Aug 01, 2022 3.945 3.953 3.856 3.874 1,953,894 -0.11(-2.67%)
Jul 29, 2022 3.936 3.984 3.936 3.980 1,534,175 +0.04(+1.12%)
Jul 28, 2022 3.971 3.980 3.909 3.936 1,151,715 -0.09(-2.20%)
Jul 27, 2022 4.024 4.033 3.962 4.024 1,309,368 +0.02(+0.44%)
Jul 26, 2022 4.024 4.033 3.998 4.006 1,151,049 -0.07(-1.74%)
Jul 25, 2022 4.068 4.101 4.060 4.077 1,326,464 +0.10(+2.44%)
Jul 22, 2022 3.998 4.024 3.967 3.980 1,145,039 -0.09(-2.17%)
Jul 21, 2022 4.068 4.091 4.042 4.068 995,793 -0.05(-1.29%)
Jul 20, 2022 4.175 4.183 4.113 4.121 1,357,063 -0.10(-2.31%)
Jul 19, 2022 4.210 4.250 4.210 4.219 1,198,215 +0.04(+1.06%)
Jul 18, 2022 4.183 4.210 4.166 4.175 1,251,995 -0.03(-0.63%)
Jul 15, 2022 4.201 4.210 4.170 4.201 1,142,596 -0.02(-0.42%)
Jul 14, 2022 4.201 4.236 4.183 4.219 1,016,830 -0.08(-1.85%)
Jul 13, 2022 4.272 4.325 4.272 4.298 820,515 +0.01(+0.21%)
Jul 12, 2022 4.245 4.334 4.241 4.290 1,238,062 +0.02(+0.41%)
Jul 11, 2022 4.236 4.307 4.236 4.272 1,226,590 +0.02(+0.42%)
Jul 08, 2022 4.245 4.281 4.232 4.254 1,046,293 -0.02(-0.41%)
Jul 07, 2022 4.263 4.281 4.245 4.272 1,168,868 -0.02(-0.41%)
Jul 06, 2022 4.325 4.329 4.236 4.290 2,032,017 -0.19(-4.34%)
Jul 05, 2022 4.493 4.493 4.440 4.484 1,375,225 -0.06(-1.36%)
Jul 01, 2022 4.511 4.555 4.475 4.546 1,306,391 +0.01(+0.19%)
Jun 30, 2022 4.466 4.555 4.466 4.537 1,245,938 +0.02(+0.39%)
Jun 29, 2022 4.519 4.537 4.493 4.519 1,444,493 +0.05(+1.19%)
Jun 28, 2022 4.528 4.546 4.458 4.466 2,053,753 +0.03(+0.60%)
Jun 27, 2022 4.449 4.480 4.431 4.440 1,562,242 -0.01(-0.20%)
Jun 24, 2022 4.422 4.458 4.422 4.449 1,129,526 +0.02(+0.40%)
Jun 23, 2022 4.422 4.458 4.387 4.431 1,814,349 +0.09(+2.04%)
Jun 22, 2022 4.307 4.378 4.303 4.343 1,268,766 +0.08(+1.87%)
Jun 21, 2022 4.272 4.289 4.250 4.263 1,267,311 +0.14(+3.43%)
Jun 17, 2022 4.148 4.166 4.068 4.121 2,595,917 +0.00(+0.00%)
Jun 16, 2022 4.068 4.153 4.068 4.121 1,950,757 -0.04(-0.85%)
Jun 15, 2022 4.139 4.175 4.086 4.157 1,792,457 +0.09(+2.17%)
Jun 14, 2022 4.095 4.113 4.033 4.068 3,315,451 -0.03(-0.65%)
Jun 13, 2022 4.121 4.146 4.086 4.095 2,826,086 -0.11(-2.53%)
Jun 10, 2022 4.183 4.228 4.152 4.201 1,660,441 -0.09(-2.06%)
Jun 09, 2022 4.351 4.369 4.281 4.290 1,065,969 -0.09(-2.02%)
Jun 08, 2022 4.413 4.427 4.378 4.378 1,987,056 -0.07(-1.59%)
Jun 07, 2022 4.422 4.458 4.396 4.449 1,138,724 -0.01(-0.20%)
Jun 06, 2022 4.475 4.502 4.449 4.458 3,631,241 -0.01(-0.20%)
Jun 03, 2022 4.396 4.484 4.396 4.466 6,381,513 -0.05(-1.17%)
Jun 02, 2022 4.449 4.537 4.431 4.519 6,929,638 +0.04(+0.79%)
Jun 01, 2022 4.528 4.528 4.435 4.484 1,481,247 -0.08(-1.84%)
May 31, 2022 4.585 4.615 4.551 4.568 3,228,778 +0.05(+1.14%)
May 27, 2022 4.559 4.568 4.510 4.517 1,466,160 -0.01(-0.19%)
May 26, 2022 4.517 4.559 4.508 4.525 1,442,208 +0.00(+0.00%)
May 25, 2022 4.499 4.542 4.478 4.525 1,442,947 +0.00(+0.00%)
May 24, 2022 4.474 4.525 4.465 4.525 3,168,012 +0.15(+3.54%)
May 23, 2022 4.276 4.388 4.268 4.371 2,171,761 +0.11(+2.62%)
May 20, 2022 4.225 4.259 4.186 4.259 1,543,424 +0.04(+1.02%)
May 19, 2022 4.182 4.233 4.164 4.216 1,253,691 -0.01(-0.20%)
May 18, 2022 4.259 4.272 4.195 4.225 1,523,100 -0.11(-2.57%)
May 17, 2022 4.276 4.336 4.259 4.336 1,861,419 +0.09(+2.02%)
May 16, 2022 4.199 4.250 4.173 4.250 3,002,952 +0.03(+0.61%)
May 13, 2022 4.164 4.242 4.164 4.225 1,083,486 +0.00(+0.00%)
May 12, 2022 4.268 4.276 4.173 4.225 3,651,549 +0.12(+2.93%)
May 11, 2022 4.130 4.190 4.096 4.104 1,697,482 -0.03(-0.83%)
May 10, 2022 4.173 4.190 4.113 4.139 1,770,732 -0.02(-0.41%)
May 09, 2022 4.156 4.190 4.130 4.156 1,298,917 -0.08(-1.83%)
May 06, 2022 4.225 4.263 4.207 4.233 1,929,836 -0.03(-0.60%)
May 05, 2022 4.276 4.276 4.229 4.259 1,697,826 -0.03(-0.60%)
May 04, 2022 4.233 4.302 4.207 4.285 2,182,920 +0.08(+1.84%)
May 03, 2022 4.156 4.216 4.156 4.207 3,069,877 +0.10(+2.51%)
May 02, 2022 4.130 4.139 4.053 4.104 2,645,553 +0.00(+0.00%)
Apr 29, 2022 4.207 4.207 4.087 4.104 2,120,302 -0.13(-3.04%)
Apr 28, 2022 4.173 4.242 4.151 4.233 1,996,658 +0.03(+0.61%)
Apr 27, 2022 4.225 4.259 4.207 4.207 2,365,568 -0.08(-1.80%)
Apr 26, 2022 4.336 4.366 4.285 4.285 2,248,235 -0.15(-3.29%)
Apr 25, 2022 4.439 4.439 4.362 4.431 2,966,167 +0.01(+0.19%)
Apr 22, 2022 4.491 4.491 4.422 4.422 1,532,588 +0.00(+0.00%)
Apr 21, 2022 4.525 4.525 4.418 4.422 3,203,199 -0.11(-2.46%)
Apr 20, 2022 4.482 4.542 4.482 4.534 1,876,034 -0.03(-0.56%)
Apr 19, 2022 4.551 4.572 4.525 4.559 1,651,243 -0.02(-0.38%)
Apr 18, 2022 4.594 4.611 4.568 4.577 1,102,990 -0.03(-0.56%)
Apr 14, 2022 4.559 4.628 4.547 4.602 1,483,681 +0.02(+0.37%)
Apr 13, 2022 4.551 4.602 4.542 4.585 2,223,871 +0.17(+3.89%)
Apr 12, 2022 4.431 4.482 4.405 4.413 3,692,217 +0.10(+2.39%)
Apr 11, 2022 4.302 4.345 4.293 4.310 1,809,125 +0.04(+1.01%)
Apr 08, 2022 4.242 4.289 4.242 4.268 1,011,984 +0.02(+0.40%)
Apr 07, 2022 4.259 4.276 4.209 4.250 1,507,817 +0.02(+0.41%)
Apr 06, 2022 4.182 4.237 4.164 4.233 1,726,513 +0.08(+1.86%)
Apr 05, 2022 4.164 4.199 4.147 4.156 828,100 +0.00(+0.00%)
Apr 04, 2022 4.122 4.164 4.113 4.156 1,158,220 -0.03(-0.62%)
Apr 01, 2022 4.139 4.182 4.126 4.182 805,980 +0.06(+1.46%)
Mar 31, 2022 4.156 4.169 4.122 4.122 1,085,407 -0.05(-1.23%)
Mar 30, 2022 4.130 4.190 4.130 4.173 4,819,280 +0.07(+1.67%)
Mar 29, 2022 4.130 4.156 4.079 4.104 1,467,355 +0.06(+1.49%)
Mar 28, 2022 4.044 4.053 4.001 4.044 1,963,912 +0.08(+1.95%)
Mar 25, 2022 3.933 3.984 3.915 3.967 1,643,275 +0.02(+0.43%)
Mar 24, 2022 3.915 3.950 3.898 3.950 899,731 +0.04(+1.10%)
Mar 23, 2022 3.924 3.937 3.907 3.907 1,200,527 -0.07(-1.73%)
Mar 22, 2022 3.976 3.993 3.958 3.976 1,137,837 +0.04(+1.09%)
Mar 21, 2022 3.950 3.956 3.907 3.933 969,810 +0.01(+0.22%)
Mar 18, 2022 3.873 3.946 3.847 3.924 2,028,404 -0.03(-0.87%)
Mar 17, 2022 3.890 3.967 3.885 3.958 2,010,018 +0.10(+2.67%)
Mar 16, 2022 3.830 3.872 3.778 3.855 2,345,291 +0.09(+2.28%)
Mar 15, 2022 3.752 3.778 3.727 3.769 2,244,913 +0.05(+1.39%)
Mar 14, 2022 3.735 3.752 3.709 3.718 1,555,593 +0.03(+0.93%)
Mar 11, 2022 3.735 3.752 3.666 3.684 1,985,902 -0.05(-1.38%)
Mar 10, 2022 3.727 3.761 3.709 3.735 2,835,150 +0.00(+0.00%)
Mar 09, 2022 3.692 3.757 3.692 3.735 3,972,142 +0.15(+4.32%)
Mar 08, 2022 3.649 3.649 3.546 3.581 4,214,597 +0.04(+1.21%)
Mar 07, 2022 3.624 3.624 3.520 3.538 4,172,376 -0.13(-3.51%)
Mar 04, 2022 3.718 3.731 3.649 3.666 2,746,002 -0.26(-6.56%)
Mar 03, 2022 3.950 3.967 3.915 3.924 2,600,584 -0.14(-3.38%)
Mar 02, 2022 4.019 4.087 4.019 4.061 2,508,698 +0.07(+1.72%)
Mar 01, 2022 4.096 4.130 3.967 3.993 3,675,698 -0.04(-1.06%)
Feb 28, 2022 4.061 4.087 4.010 4.036 3,132,836 -0.03(-0.84%)
Feb 25, 2022 4.044 4.096 4.053 4.070 2,950,898 +0.08(+1.94%)
Feb 24, 2022 3.967 4.001 3.911 3.993 3,142,277 -0.07(-1.69%)
Feb 23, 2022 4.113 4.134 4.053 4.061 1,946,918 -0.04(-1.05%)
Feb 22, 2022 4.070 4.126 4.061 4.104 2,718,952 -0.09(-2.05%)
Feb 18, 2022 4.190 0 -0.01(-0.20%)
Feb 17, 2022 4.207 4.216 4.173 4.199 2,267,111 -0.04(-1.01%)
Feb 16, 2022 4.207 4.259 4.207 4.242 3,093,923 -0.03(-0.60%)
Feb 15, 2022 4.225 4.276 4.225 4.268 2,505,859 +0.08(+1.84%)
Feb 14, 2022 4.207 4.216 4.147 4.190 7,721,116 -0.02(-0.41%)
Feb 11, 2022 4.268 4.310 4.190 4.207 4,468,555 -0.04(-1.01%)
Feb 10, 2022 4.268 4.302 4.233 4.250 4,063,456 +0.00(+0.00%)
Feb 09, 2022 4.216 4.250 4.216 4.250 2,264,633 +0.07(+1.64%)
Feb 08, 2022 4.147 4.190 4.140 4.182 2,773,042 +0.10(+2.53%)
Feb 07, 2022 4.053 4.104 4.044 4.079 1,004,849 +0.02(+0.42%)
Feb 04, 2022 4.036 4.079 4.019 4.061 1,731,135 +0.01(+0.21%)
Feb 03, 2022 4.044 4.036 4.053 1,918,363 +0.06(+1.51%)
Feb 02, 2022 3.976 3.993 3.950 3.993 2,090,981 +0.05(+1.31%)
Feb 01, 2022 3.907 3.941 3.890 3.941 2,107,470 -0.03(-0.65%)
Jan 31, 2022 3.958 3.976 3.915 3.967 1,300,110 -0.03(-0.65%)
Jan 28, 2022 3.941 3.984 3.924 3.993 2,126,170 +0.08(+1.97%)
Jan 27, 2022 3.941 3.967 3.881 3.915 7,773,509 +0.02(+0.44%)
Jan 26, 2022 3.967 3.976 3.873 3.898 2,062,812 -0.04(-1.09%)
Jan 25, 2022 3.907 3.958 3.881 3.941 2,823,720 +0.05(+1.32%)
Jan 24, 2022 3.898 3.907 3.795 3.890 6,401,424 +0.08(+2.03%)
Jan 21, 2022 3.838 3.864 3.795 3.812 2,199,121 -0.01(-0.22%)
Jan 20, 2022 3.873 3.873 3.812 3.821 1,434,912 -0.07(-1.77%)
Jan 19, 2022 3.915 3.915 3.864 3.890 1,244,591 -0.03(-0.66%)
Jan 18, 2022 3.933 3.941 3.890 3.915 1,652,173 -0.02(-0.44%)
Jan 14, 2022 3.933 0 +0.05(+1.33%)
Jan 13, 2022 3.890 3.924 3.881 3.881 1,505,924 +0.02(+0.44%)
Jan 12, 2022 3.812 3.873 3.812 3.864 1,370,978 +0.00(+0.00%)
Jan 11, 2022 3.830 3.868 3.808 3.864 1,190,541 +0.01(+0.22%)
Jan 10, 2022 3.873 3.915 3.855 3.855 2,580,159 +0.09(+2.28%)
Jan 07, 2022 3.744 3.778 3.744 3.769 1,485,709 +0.04(+1.15%)
Jan 06, 2022 3.744 3.752 3.714 3.727 2,237,746 +0.08(+2.12%)
Jan 05, 2022 3.701 3.727 3.632 3.649 1,469,188 -0.03(-0.93%)
Jan 04, 2022 3.692 3.718 3.684 3.684 1,991,982 -0.03(-0.69%)
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.