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 3.308 3.331 3.290 3.299 1,210,051 -0.05(-1.38%)
Dec 29, 2022 3.308 3.364 3.308 3.345 1,549,775 +0.07(+2.26%)
Dec 28, 2022 3.290 3.308 3.253 3.271 1,178,171 -0.02(-0.56%)
Dec 27, 2022 3.262 3.290 3.253 3.290 1,286,943 +0.01(+0.28%)
Dec 23, 2022 3.280 3.290 3.271 3.280 989,434 +0.02(+0.57%)
Dec 22, 2022 3.243 3.262 3.225 3.262 1,336,724 +0.02(+0.57%)
Dec 21, 2022 3.216 3.243 3.207 3.243 1,575,832 +0.09(+2.93%)
Dec 20, 2022 3.197 3.207 3.151 3.151 2,082,153 +0.00(+0.00%)
Dec 19, 2022 3.179 3.195 3.133 3.151 1,928,238 +0.00(+0.00%)
Dec 16, 2022 3.142 3.159 3.123 3.151 3,919,065 -0.03(-0.87%)
Dec 15, 2022 3.216 3.225 3.179 3.179 1,719,785 -0.02(-0.58%)
Dec 14, 2022 3.234 3.239 3.192 3.197 3,074,592 +0.02(+0.58%)
Dec 13, 2022 3.225 3.243 3.170 3.179 1,697,371 +0.02(+0.59%)
Dec 12, 2022 3.169 3.178 3.151 3.160 1,170,065 +0.01(+0.28%)
Dec 09, 2022 3.151 3.187 3.151 3.151 978,590 +0.01(+0.28%)
Dec 08, 2022 3.169 3.178 3.125 3.142 1,229,319 -0.07(-2.20%)
Dec 07, 2022 3.240 3.248 3.209 3.213 1,162,032 -0.03(-0.82%)
Dec 06, 2022 3.257 3.275 3.222 3.240 1,614,601 +0.01(+0.27%)
Dec 05, 2022 3.292 3.297 3.213 3.231 1,429,133 -0.05(-1.61%)
Dec 02, 2022 3.310 3.315 3.284 3.284 1,054,963 -0.04(-1.33%)
Dec 01, 2022 3.328 3.381 3.328 3.328 1,279,097 +0.04(+1.34%)
Nov 30, 2022 3.266 3.284 3.240 3.284 1,187,327 +0.03(+0.81%)
Nov 29, 2022 3.257 3.301 3.257 3.257 905,671 -0.01(-0.27%)
Nov 28, 2022 3.345 3.345 3.257 3.266 2,469,697 -0.08(-2.37%)
Nov 25, 2022 3.337 3.363 3.337 3.345 736,089 +0.05(+1.61%)
Nov 23, 2022 3.284 3.301 3.266 3.292 714,740 -0.01(-0.27%)
Nov 22, 2022 3.257 3.301 3.257 3.301 951,765 +0.05(+1.63%)
Nov 21, 2022 3.257 3.275 3.248 3.248 1,024,154 +0.00(+0.00%)
Nov 18, 2022 3.240 3.257 3.231 3.248 770,564 +0.00(+0.00%)
Nov 17, 2022 3.178 3.266 3.169 3.248 1,946,986 +0.04(+1.38%)
Nov 16, 2022 3.204 3.231 3.195 3.204 1,596,205 -0.04(-1.09%)
Nov 15, 2022 3.284 3.284 3.235 3.240 1,790,151 -0.07(-2.13%)
Nov 14, 2022 3.310 3.345 3.310 3.310 1,218,635 +0.02(+0.54%)
Nov 11, 2022 3.284 3.301 3.257 3.292 866,756 +0.02(+0.54%)
Nov 10, 2022 3.292 3.310 3.260 3.275 1,231,112 +0.09(+2.77%)
Nov 09, 2022 3.204 3.231 3.187 3.187 1,150,213 -0.06(-1.90%)
Nov 08, 2022 3.222 3.257 3.213 3.248 1,820,092 +0.06(+1.94%)
Nov 07, 2022 3.160 3.195 3.142 3.187 1,492,400 -0.04(-1.10%)
Nov 04, 2022 3.156 3.222 3.129 3.222 1,171,952 +0.20(+6.73%)
Nov 03, 2022 3.010 3.034 3.001 3.019 1,294,084 -0.04(-1.44%)
Nov 02, 2022 3.072 3.142 3.063 3.063 1,747,593 +0.00(+0.00%)
Nov 01, 2022 3.098 3.112 3.045 3.063 2,090,935 +0.02(+0.58%)
Oct 31, 2022 3.010 3.050 2.992 3.045 2,047,813 +0.04(+1.17%)
Oct 28, 2022 2.957 3.010 2.957 3.010 1,520,114 +0.11(+3.96%)
Oct 27, 2022 2.904 2.939 2.886 2.895 1,777,912 -0.04(-1.50%)
Oct 26, 2022 2.913 2.939 2.904 2.939 2,132,912 +0.03(+0.91%)
Oct 25, 2022 2.825 2.966 2.825 2.913 3,472,215 +0.07(+2.48%)
Oct 24, 2022 2.842 2.860 2.820 2.842 2,032,131 +0.02(+0.62%)
Oct 21, 2022 2.798 2.833 2.789 2.825 1,482,988 -0.03(-0.93%)
Oct 20, 2022 2.833 2.886 2.825 2.851 1,905,776 -0.07(-2.42%)
Oct 19, 2022 2.913 2.931 2.904 2.922 2,199,570 +0.01(+0.30%)
Oct 18, 2022 2.904 2.922 2.886 2.913 2,780,038 +0.04(+1.23%)
Oct 17, 2022 2.860 2.882 2.851 2.878 1,724,753 +0.07(+2.52%)
Oct 14, 2022 2.825 2.833 2.781 2.807 2,369,235 -0.02(-0.62%)
Oct 13, 2022 2.736 2.825 2.736 2.825 2,355,319 +0.04(+1.59%)
Oct 12, 2022 2.781 2.789 2.763 2.781 2,064,666 -0.03(-0.94%)
Oct 11, 2022 2.825 2.842 2.794 2.807 2,169,879 -0.01(-0.31%)
Oct 10, 2022 2.842 2.851 2.816 2.816 2,227,190 -0.04(-1.24%)
Oct 07, 2022 2.851 2.867 2.825 2.851 1,792,077 +0.00(+0.00%)
Oct 06, 2022 2.895 2.904 2.851 2.851 1,538,932 -0.07(-2.42%)
Oct 05, 2022 2.922 2.948 2.895 2.922 1,766,530 -0.11(-3.78%)
Oct 04, 2022 3.001 3.054 3.001 3.037 2,449,710 +0.06(+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.