Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 4.053 4.079 4.002 4.028 3,138,982 -0.03(-0.84%)
Feb 25, 2022 4.036 4.088 4.045 4.062 2,956,687 +0.08(+1.94%)
Feb 24, 2022 3.959 3.993 3.904 3.985 3,148,441 -0.07(-1.69%)
Feb 23, 2022 4.105 4.126 4.045 4.053 1,950,738 -0.04(-1.05%)
Feb 22, 2022 4.062 4.118 4.053 4.096 2,724,286 -0.09(-2.05%)
Feb 18, 2022 4.182 0 -0.01(-0.20%)
Feb 17, 2022 4.199 4.208 4.165 4.191 2,271,559 -0.04(-1.01%)
Feb 16, 2022 4.199 4.251 4.199 4.233 3,099,993 -0.03(-0.60%)
Feb 15, 2022 4.216 4.268 4.216 4.259 2,510,775 +0.08(+1.84%)
Feb 14, 2022 4.199 4.208 4.139 4.182 7,736,264 -0.02(-0.41%)
Feb 11, 2022 4.259 4.302 4.182 4.199 4,477,322 -0.04(-1.01%)
Feb 10, 2022 4.259 4.293 4.225 4.242 4,071,427 +0.00(+0.00%)
Feb 09, 2022 4.208 4.242 4.208 4.242 2,269,076 +0.07(+1.64%)
Feb 08, 2022 4.139 4.182 4.131 4.173 2,778,482 +0.10(+2.53%)
Feb 07, 2022 4.045 4.096 4.036 4.071 1,006,821 +0.02(+0.42%)
Feb 04, 2022 4.028 4.071 4.011 4.053 1,734,531 +0.01(+0.21%)
Feb 03, 2022 4.036 4.028 4.045 1,922,126 +0.06(+1.51%)
Feb 02, 2022 3.968 3.985 3.942 3.985 2,095,083 +0.05(+1.31%)
Feb 01, 2022 3.899 3.933 3.882 3.933 2,111,604 -0.03(-0.65%)
Jan 31, 2022 3.951 3.968 3.908 3.959 1,302,661 -0.03(-0.65%)
Jan 28, 2022 3.933 3.976 3.916 3.985 2,130,341 +0.08(+1.97%)
Jan 27, 2022 3.933 3.959 3.874 3.908 7,788,759 +0.02(+0.44%)
Jan 26, 2022 3.959 3.968 3.865 3.891 2,066,859 -0.04(-1.09%)
Jan 25, 2022 3.899 3.951 3.874 3.933 2,829,259 +0.05(+1.32%)
Jan 24, 2022 3.891 3.899 3.788 3.882 6,413,982 +0.08(+2.03%)
Jan 21, 2022 3.831 3.856 3.788 3.805 2,203,435 -0.01(-0.22%)
Jan 20, 2022 3.865 3.865 3.805 3.814 1,437,727 -0.07(-1.77%)
Jan 19, 2022 3.908 3.908 3.856 3.882 1,247,032 -0.03(-0.66%)
Jan 18, 2022 3.925 3.933 3.882 3.908 1,655,414 -0.02(-0.44%)
Jan 14, 2022 3.925 0 +0.05(+1.33%)
Jan 13, 2022 3.882 3.916 3.874 3.874 1,508,879 +0.02(+0.44%)
Jan 12, 2022 3.805 3.865 3.805 3.856 1,373,668 +0.00(+0.00%)
Jan 11, 2022 3.822 3.861 3.801 3.856 1,192,877 +0.01(+0.22%)
Jan 10, 2022 3.865 3.908 3.848 3.848 2,585,221 +0.09(+2.28%)
Jan 07, 2022 3.736 3.771 3.736 3.762 1,488,624 +0.04(+1.15%)
Jan 06, 2022 3.736 3.745 3.706 3.719 2,242,136 +0.08(+2.12%)
Jan 05, 2022 3.694 3.719 3.625 3.642 1,472,070 -0.03(-0.93%)
Jan 04, 2022 3.685 3.711 3.676 3.676 1,995,890 -0.03(-0.69%)
Jan 03, 2022 3.702 3.719 3.676 3.702 2,240,305 +0.07(+1.89%)
Dec 31, 2021 3.659 3.685 3.625 3.634 2,978,210 -0.03(-0.93%)
Dec 30, 2021 3.702 3.724 3.659 3.668 1,824,380 -0.09(-2.51%)
Dec 29, 2021 3.762 3.771 3.745 3.762 1,400,037 +0.02(+0.46%)
Dec 28, 2021 3.762 3.796 3.741 3.745 1,869,384 -0.01(-0.23%)
Dec 27, 2021 3.745 3.762 3.728 3.754 1,944,173 +0.03(+0.69%)
Dec 23, 2021 3.736 3.762 3.724 3.728 2,804,380 +0.01(+0.23%)
Dec 22, 2021 3.694 3.728 3.694 3.719 1,491,578 +0.02(+0.46%)
Dec 21, 2021 3.676 3.711 3.676 3.702 2,144,384 +0.03(+0.70%)
Dec 20, 2021 3.642 3.685 3.625 3.676 2,856,156 -0.02(-0.46%)
Dec 17, 2021 3.668 3.702 3.668 3.694 4,450,724 +0.04(+1.17%)
Dec 16, 2021 3.642 3.689 3.642 3.651 1,759,131 -0.06(-1.62%)
Dec 15, 2021 3.676 3.711 3.655 3.711 2,048,911 +0.02(+0.46%)
Dec 14, 2021 3.642 3.724 3.642 3.694 3,167,676 +0.14(+3.86%)
Dec 13, 2021 3.574 3.580 3.539 3.556 1,559,047 -0.06(-1.66%)
Dec 10, 2021 3.574 3.616 3.565 3.616 2,010,434 +0.05(+1.44%)
Dec 09, 2021 3.582 3.582 3.556 3.565 986,659 -0.05(-1.42%)
Dec 08, 2021 3.608 3.634 3.599 3.616 1,962,576 -0.01(-0.24%)
Dec 07, 2021 3.642 3.651 3.625 3.625 3,382,718 -0.02(-0.47%)
Dec 06, 2021 3.608 3.676 3.608 3.642 5,687,703 +0.08(+2.16%)
Dec 03, 2021 3.556 3.565 3.531 3.565 2,323,676 -0.04(-1.19%)
Dec 02, 2021 3.599 3.625 3.591 3.608 2,431,461 -0.03(-0.94%)
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.