Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 4.996 5.031 4.989 4.996 1,739,490 -0.12(-2.36%)
Sep 27, 2018 5.142 5.174 5.110 5.116 2,515,979 +0.03(+0.50%)
Sep 26, 2018 5.116 5.148 5.091 5.091 1,834,662 +0.03(+0.50%)
Sep 25, 2018 5.097 5.110 5.053 5.066 1,895,579 -0.02(-0.38%)
Sep 24, 2018 5.136 5.148 5.078 5.085 2,311,261 -0.02(-0.37%)
Sep 21, 2018 5.091 5.142 5.085 5.104 2,147,144 -0.04(-0.86%)
Sep 20, 2018 5.110 5.167 5.085 5.148 3,054,793 +0.15(+3.05%)
Sep 19, 2018 4.951 5.002 4.939 4.996 3,238,753 +0.01(+0.26%)
Sep 18, 2018 4.932 4.989 4.926 4.983 3,032,978 +0.06(+1.29%)
Sep 17, 2018 4.945 4.970 4.913 4.919 3,440,075 -0.01(-0.13%)
Sep 14, 2018 4.970 4.970 4.904 4.926 3,568,819 -0.06(-1.15%)
Sep 13, 2018 4.996 5.015 4.970 4.983 1,920,099 +0.04(+0.77%)
Sep 12, 2018 4.900 4.958 4.894 4.945 3,091,543 +0.00(+0.00%)
Sep 11, 2018 4.964 5.002 4.932 4.945 6,158,999 -0.07(-1.39%)
Sep 10, 2018 5.059 5.059 5.008 5.015 2,374,072 +0.04(+0.90%)
Sep 07, 2018 4.970 5.002 4.958 4.970 1,784,173 -0.03(-0.51%)
Sep 06, 2018 4.996 5.027 4.983 4.996 2,022,954 -0.04(-0.76%)
Sep 05, 2018 5.059 5.059 5.027 5.034 2,920,712 -0.06(-1.25%)
Sep 04, 2018 5.078 5.110 5.066 5.097 2,523,905 -0.06(-1.11%)
Aug 31, 2018 5.155 5.155 5.155 0 -0.11(-2.05%)
Aug 30, 2018 5.294 5.307 5.263 5.263 2,539,675 -0.17(-3.16%)
Aug 29, 2018 5.390 5.441 5.377 5.434 1,388,164 +0.01(+0.23%)
Aug 28, 2018 5.466 5.472 5.422 5.422 1,128,993 -0.07(-1.27%)
Aug 27, 2018 5.447 5.498 5.447 5.491 1,445,865 +0.06(+1.17%)
Aug 24, 2018 5.422 5.447 5.409 5.428 1,443,859 +0.04(+0.71%)
Aug 23, 2018 5.409 5.447 5.383 5.390 2,398,182 -0.06(-1.05%)
Aug 22, 2018 5.460 5.479 5.422 5.447 1,410,571 +0.02(+0.35%)
Aug 21, 2018 5.428 5.447 5.402 5.428 1,435,363 +0.06(+1.07%)
Aug 20, 2018 5.358 5.377 5.333 5.371 1,698,215 +0.02(+0.36%)
Aug 17, 2018 5.339 5.364 5.301 5.352 1,512,142 -0.03(-0.59%)
Aug 16, 2018 5.364 5.402 5.364 5.383 1,914,956 +0.04(+0.83%)
Aug 15, 2018 5.314 5.358 5.294 5.339 1,762,074 -0.05(-0.94%)
Aug 14, 2018 5.415 5.415 5.383 5.390 1,999,926 -0.02(-0.35%)
Aug 13, 2018 5.441 5.453 5.402 5.409 1,881,706 -0.01(-0.23%)
Aug 10, 2018 5.453 5.466 5.415 5.422 1,970,300 -0.15(-2.74%)
Aug 09, 2018 5.612 5.619 5.568 5.574 1,646,482 -0.08(-1.35%)
Aug 08, 2018 5.612 5.669 5.596 5.650 1,124,367 -0.03(-0.56%)
Aug 07, 2018 5.689 5.695 5.666 5.682 1,365,239 +0.07(+1.25%)
Aug 06, 2018 5.600 5.638 5.574 5.612 1,628,513 -0.06(-1.01%)
Aug 03, 2018 5.619 5.669 5.606 5.669 1,670,735 +0.03(+0.56%)
Aug 02, 2018 5.631 5.650 5.596 5.638 2,279,197 -0.08(-1.44%)
Aug 01, 2018 5.714 5.720 5.689 5.720 1,591,154 -0.03(-0.44%)
Jul 31, 2018 5.765 5.771 5.733 5.746 2,508,236 -0.03(-0.55%)
Jul 30, 2018 5.752 5.790 5.739 5.777 2,440,162 +0.07(+1.23%)
Jul 27, 2018 5.701 5.714 5.689 5.708 1,652,012 +0.02(+0.34%)
Jul 26, 2018 5.714 5.732 5.663 5.689 2,707,881 +0.15(+2.76%)
Jul 25, 2018 5.523 5.549 5.472 5.536 1,594,676 +0.03(+0.58%)
Jul 24, 2018 5.530 5.542 5.492 5.504 2,120,068 -0.01(-0.23%)
Jul 23, 2018 5.491 5.523 5.485 5.517 1,066,179 -0.01(-0.11%)
Jul 20, 2018 5.526 5.549 5.511 5.523 1,215,472 +0.04(+0.81%)
Jul 19, 2018 5.453 5.511 5.441 5.479 1,654,519 -0.05(-0.92%)
Jul 18, 2018 5.568 5.574 5.530 5.530 1,310,294 -0.01(-0.23%)
Jul 17, 2018 5.517 5.561 5.504 5.542 1,981,232 -0.09(-1.58%)
Jul 16, 2018 5.612 5.650 5.603 5.631 1,647,372 +0.02(+0.34%)
Jul 13, 2018 5.625 5.631 5.601 5.612 913,268 -0.04(-0.79%)
Jul 12, 2018 5.650 5.676 5.631 5.657 2,027,236 +0.01(+0.11%)
Jul 11, 2018 5.727 5.743 5.644 5.650 2,295,633 -0.10(-1.77%)
Jul 10, 2018 5.695 5.758 5.692 5.752 1,666,602 -0.01(-0.22%)
Jul 09, 2018 5.777 5.777 5.749 5.765 2,070,591 +0.00(+0.00%)
Jul 06, 2018 5.746 5.777 5.743 5.765 2,263,183 +0.08(+1.45%)
Jul 05, 2018 5.701 5.727 5.676 5.682 4,359,716 +0.20(+3.71%)
Jul 03, 2018 5.479 5.479 5.479 0 +0.10(+1.89%)
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.