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 (%)
Apr 30, 2021 3.742 3.742 3.679 3.695 1,183,885 -0.05(-1.26%)
Apr 29, 2021 3.711 3.742 3.687 3.742 2,001,805 +0.04(+1.06%)
Apr 28, 2021 3.695 3.711 3.687 3.703 999,326 +0.04(+1.08%)
Apr 27, 2021 3.656 3.671 3.648 3.663 1,519,522 +0.04(+1.09%)
Apr 26, 2021 3.608 3.640 3.596 3.624 1,903,113 +0.08(+2.22%)
Apr 23, 2021 3.529 3.545 3.506 3.545 1,509,970 +0.03(+0.90%)
Apr 22, 2021 3.529 3.553 3.506 3.514 2,515,374 -0.05(-1.33%)
Apr 21, 2021 3.514 3.569 3.506 3.561 1,454,189 +0.01(+0.22%)
Apr 20, 2021 3.553 3.553 3.522 3.553 1,975,229 -0.06(-1.53%)
Apr 19, 2021 3.592 3.632 3.592 3.608 1,559,037 +0.01(+0.22%)
Apr 16, 2021 3.553 3.600 3.553 3.600 1,371,742 +0.08(+2.24%)
Apr 15, 2021 3.561 3.561 3.514 3.522 1,531,956 -0.06(-1.54%)
Apr 14, 2021 3.537 3.585 3.529 3.577 2,161,068 +0.01(+0.22%)
Apr 13, 2021 3.553 3.592 3.529 3.569 2,792,986 -0.04(-1.09%)
Apr 12, 2021 3.624 3.640 3.600 3.608 1,147,374 +0.01(+0.22%)
Apr 09, 2021 3.600 3.608 3.585 3.600 787,860 -0.02(-0.65%)
Apr 08, 2021 3.585 3.628 3.569 3.624 1,136,419 +0.01(+0.22%)
Apr 07, 2021 3.624 3.640 3.592 3.616 1,144,367 +0.03(+0.88%)
Apr 06, 2021 3.569 3.600 3.561 3.585 2,251,229 -0.04(-1.09%)
Apr 05, 2021 3.585 3.632 3.585 3.624 2,228,880 +0.06(+1.55%)
Apr 01, 2021 3.577 3.577 3.537 3.569 2,279,553 +0.00(+0.00%)
Mar 31, 2021 3.608 3.616 3.569 3.569 1,996,250 -0.02(-0.44%)
Mar 30, 2021 3.600 3.610 3.569 3.585 2,220,895 -0.06(-1.73%)
Mar 29, 2021 3.632 3.663 3.624 3.648 2,879,324 -0.14(-3.74%)
Mar 26, 2021 3.789 3.797 3.766 3.789 1,151,517 +0.04(+1.05%)
Mar 25, 2021 3.711 3.758 3.703 3.750 1,160,157 -0.01(-0.21%)
Mar 24, 2021 3.726 3.774 3.719 3.758 1,243,691 -0.03(-0.83%)
Mar 23, 2021 3.782 3.829 3.774 3.789 1,207,274 +0.02(+0.63%)
Mar 22, 2021 3.758 3.782 3.742 3.766 1,288,341 -0.06(-1.44%)
Mar 19, 2021 3.837 3.845 3.797 3.821 1,806,354 -0.06(-1.42%)
Mar 18, 2021 3.876 3.923 3.868 3.876 1,819,552 -0.03(-0.81%)
Mar 17, 2021 3.845 3.923 3.845 3.908 2,507,210 +0.02(+0.40%)
Mar 16, 2021 3.868 3.900 3.845 3.892 2,033,013 +0.02(+0.61%)
Mar 15, 2021 3.916 3.923 3.852 3.868 2,790,385 +0.02(+0.61%)
Mar 12, 2021 3.782 3.852 3.766 3.845 2,266,352 +0.05(+1.24%)
Mar 11, 2021 3.766 3.805 3.750 3.797 1,679,735 +0.04(+1.05%)
Mar 10, 2021 3.750 3.766 3.703 3.758 2,053,058 +0.14(+3.92%)
Mar 09, 2021 3.632 3.632 3.569 3.616 1,488,578 -0.05(-1.29%)
Mar 08, 2021 3.663 3.687 3.648 3.663 2,344,003 -0.05(-1.27%)
Mar 05, 2021 3.656 3.711 3.628 3.711 2,887,933 +0.10(+2.84%)
Mar 04, 2021 3.608 3.656 3.561 3.608 3,098,110 +0.07(+2.00%)
Mar 03, 2021 3.514 3.561 3.506 3.537 3,320,238 -0.03(-0.88%)
Mar 02, 2021 3.545 3.585 3.514 3.569 1,503,244 +0.06(+1.80%)
Mar 01, 2021 3.506 3.545 3.498 3.506 1,863,237 +0.09(+2.53%)
Feb 26, 2021 3.459 3.466 3.396 3.419 4,905,881 -0.09(-2.69%)
Feb 25, 2021 3.561 3.592 3.490 3.514 3,637,542 -0.11(-3.04%)
Feb 24, 2021 3.459 3.656 3.443 3.624 4,277,404 +0.10(+2.91%)
Feb 23, 2021 3.498 3.529 3.474 3.522 1,672,216 -0.02(-0.67%)
Feb 22, 2021 3.506 3.569 3.498 3.545 1,857,249 -0.03(-0.88%)
Feb 19, 2021 3.616 3.632 3.569 3.577 1,907,645 -0.03(-0.87%)
Feb 18, 2021 3.600 3.616 3.561 3.608 2,949,472 -0.02(-0.43%)
Feb 17, 2021 3.608 3.640 3.600 3.624 1,711,849 -0.04(-1.08%)
Feb 16, 2021 3.632 3.671 3.608 3.663 4,320,373 +0.05(+1.31%)
Feb 12, 2021 3.592 3.632 3.592 3.616 1,514,159 -0.03(-0.86%)
Feb 11, 2021 3.608 3.648 3.600 3.648 1,928,915 +0.00(+0.00%)
Feb 10, 2021 3.648 3.656 3.600 3.648 1,271,742 +0.05(+1.31%)
Feb 09, 2021 3.608 3.608 3.569 3.600 1,208,239 -0.06(-1.51%)
Feb 08, 2021 3.687 3.695 3.640 3.656 1,213,972 +0.01(+0.22%)
Feb 05, 2021 3.640 3.656 3.620 3.648 1,369,965 +0.07(+1.98%)
Feb 04, 2021 3.545 3.577 3.537 3.577 926,920 +0.03(+0.89%)
Feb 03, 2021 3.545 3.569 3.537 3.545 2,403,801 +0.10(+2.97%)
Feb 02, 2021 3.419 3.466 3.411 3.443 3,044,338 -0.01(-0.23%)
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.