Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telefonica S.A. ADR (NY: TEF )

4.830 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 4.331 4.331 4.264 4.264 758,911 -0.09(-1.99%)
Apr 29, 2024 4.341 4.380 4.340 4.351 748,791 +0.02(+0.44%)
Apr 26, 2024 4.303 4.341 4.303 4.331 833,060 +0.08(+1.81%)
Apr 25, 2024 4.226 4.283 4.221 4.254 806,792 +0.02(+0.45%)
Apr 24, 2024 4.245 4.245 4.216 4.235 337,080 -0.03(-0.68%)
Apr 23, 2024 4.254 4.283 4.254 4.264 756,691 +0.07(+1.61%)
Apr 22, 2024 4.177 4.226 4.168 4.197 959,777 +0.09(+2.11%)
Apr 19, 2024 4.081 4.120 4.081 4.110 429,953 +0.05(+1.18%)
Apr 18, 2024 4.033 4.062 4.023 4.062 590,886 +0.05(+1.20%)
Apr 17, 2024 4.004 4.023 3.985 4.014 903,524 +0.04(+0.97%)
Apr 16, 2024 3.975 3.975 3.956 3.975 461,461 -0.02(-0.48%)
Apr 15, 2024 4.033 4.052 3.985 3.994 815,843 -0.02(-0.48%)
Apr 12, 2024 4.033 4.062 3.994 4.014 1,062,264 -0.03(-0.71%)
Apr 11, 2024 4.081 4.091 4.023 4.043 1,258,665 -0.07(-1.64%)
Apr 10, 2024 4.062 4.110 4.043 4.110 1,246,044 -0.04(-0.93%)
Apr 09, 2024 4.158 4.168 4.129 4.149 1,393,033 -0.03(-0.69%)
Apr 08, 2024 4.120 4.187 4.100 4.177 1,687,182 +0.05(+1.17%)
Apr 05, 2024 4.110 4.139 4.091 4.129 438,763 -0.05(-1.15%)
Apr 04, 2024 4.245 4.254 4.177 4.177 742,073 -0.04(-0.91%)
Apr 03, 2024 4.216 4.216 4.177 4.216 571,155 +0.00(+0.00%)
Apr 02, 2024 4.226 4.226 4.187 4.216 457,578 -0.01(-0.23%)
Apr 01, 2024 4.187 4.235 4.187 4.226 363,135 -0.02(-0.45%)
Mar 28, 2024 4.245 4.264 4.221 4.245 748,007 +0.00(+0.00%)
Mar 27, 2024 4.216 4.254 4.216 4.245 750,976 +0.04(+0.92%)
Mar 26, 2024 4.235 4.245 4.197 4.206 680,442 +0.06(+1.39%)
Mar 25, 2024 4.129 4.158 4.129 4.149 516,255 +0.02(+0.47%)
Mar 22, 2024 4.149 4.149 4.110 4.129 332,796 +0.02(+0.47%)
Mar 21, 2024 4.139 4.158 4.110 4.110 770,357 -0.01(-0.23%)
Mar 20, 2024 4.062 4.120 4.062 4.120 364,180 +0.06(+1.42%)
Mar 19, 2024 4.072 4.081 4.055 4.062 478,514 -0.01(-0.24%)
Mar 18, 2024 4.072 4.081 4.062 4.072 478,229 -0.01(-0.24%)
Mar 15, 2024 4.091 4.120 4.081 4.081 811,796 +0.03(+0.71%)
Mar 14, 2024 4.081 4.081 4.023 4.052 649,340 -0.02(-0.47%)
Mar 13, 2024 4.062 4.091 4.062 4.072 548,681 +0.00(+0.00%)
Mar 12, 2024 4.072 4.081 4.043 4.072 625,866 +0.00(+0.00%)
Mar 11, 2024 4.052 4.072 4.052 4.072 588,447 +0.03(+0.71%)
Mar 08, 2024 4.023 4.052 4.023 4.043 463,905 +0.02(+0.48%)
Mar 07, 2024 4.043 4.072 4.023 4.023 610,527 -0.01(-0.24%)
Mar 06, 2024 4.043 4.052 4.014 4.033 1,024,159 +0.03(+0.72%)
Mar 05, 2024 3.975 4.004 3.975 4.004 574,168 +0.02(+0.48%)
Mar 04, 2024 3.985 3.994 3.975 3.985 672,600 -0.01(-0.24%)
Mar 01, 2024 3.975 4.004 3.956 3.994 785,937 +0.06(+1.47%)
Feb 29, 2024 3.985 3.985 3.927 3.937 827,137 -0.05(-1.21%)
Feb 28, 2024 4.004 4.014 3.975 3.985 1,510,214 +0.00(+0.00%)
Feb 27, 2024 3.946 3.985 3.946 3.985 728,278 +0.05(+1.22%)
Feb 26, 2024 3.917 3.946 3.917 3.937 922,929 +0.01(+0.24%)
Feb 23, 2024 3.879 3.927 3.879 3.927 669,857 +0.02(+0.49%)
Feb 22, 2024 3.917 3.927 3.884 3.908 1,094,972 +0.07(+1.75%)
Feb 21, 2024 3.831 3.850 3.812 3.840 925,981 +0.03(+0.76%)
Feb 20, 2024 3.821 3.840 3.802 3.812 1,219,467 +0.10(+2.59%)
Feb 16, 2024 3.706 3.715 3.686 3.715 1,098,336 -0.07(-1.78%)
Feb 15, 2024 3.715 3.783 3.715 3.783 707,739 +0.08(+2.08%)
Feb 14, 2024 3.715 3.725 3.686 3.706 812,976 +0.03(+0.79%)
Feb 13, 2024 3.744 3.754 3.677 3.677 1,098,403 -0.05(-1.29%)
Feb 12, 2024 3.706 3.735 3.706 3.725 910,970 +0.01(+0.26%)
Feb 09, 2024 3.706 3.725 3.686 3.715 1,129,314 +0.00(+0.00%)
Feb 08, 2024 3.744 3.744 3.715 3.715 918,627 -0.03(-0.77%)
Feb 07, 2024 3.773 3.792 3.735 3.744 1,676,169 -0.07(-1.77%)
Feb 06, 2024 3.773 3.812 3.768 3.812 1,244,239 -0.01(-0.25%)
Feb 05, 2024 3.831 3.840 3.792 3.821 905,042 -0.03(-0.75%)
Feb 02, 2024 3.898 3.903 3.840 3.850 760,746 -0.09(-2.20%)
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.