Telefonica S.A. ADR (NY: TEF )

4.450 +0.020 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 4.420 4.450 4.410 4.450 1,100,197 +0.02(+0.45%)
Nov 21, 2024 4.470 4.490 4.400 4.430 575,606 -0.08(-1.77%)
Nov 20, 2024 4.520 4.530 4.490 4.510 517,956 -0.03(-0.66%)
Nov 19, 2024 4.480 4.540 4.470 4.540 737,596 +0.05(+1.11%)
Nov 18, 2024 4.440 4.490 4.440 4.490 773,048 +0.08(+1.81%)
Nov 15, 2024 4.380 4.410 4.370 4.410 910,938 +0.11(+2.56%)
Nov 14, 2024 4.300 4.350 4.300 4.300 691,902 +0.02(+0.47%)
Nov 13, 2024 4.290 4.300 4.250 4.280 723,656 -0.01(-0.23%)
Nov 12, 2024 4.330 4.330 4.280 4.290 488,591 -0.08(-1.83%)
Nov 11, 2024 4.420 4.420 4.370 4.370 728,806 -0.09(-2.02%)
Nov 08, 2024 4.460 4.480 4.440 4.460 518,355 +0.01(+0.22%)
Nov 07, 2024 4.450 4.500 4.440 4.450 1,442,836 -0.05(-1.11%)
Nov 06, 2024 4.530 4.550 4.495 4.500 775,228 -0.17(-3.64%)
Nov 05, 2024 4.670 4.680 4.650 4.670 1,569,317 +0.02(+0.43%)
Nov 04, 2024 4.680 4.700 4.640 4.650 611,353 +0.00(+0.00%)
Nov 01, 2024 4.670 4.670 4.640 4.650 528,223 +0.02(+0.43%)
Oct 31, 2024 4.610 4.635 4.600 4.630 396,813 -0.03(-0.64%)
Oct 30, 2024 4.620 4.670 4.615 4.660 429,782 +0.00(+0.00%)
Oct 29, 2024 4.650 4.680 4.640 4.660 356,263 +0.01(+0.22%)
Oct 28, 2024 4.650 4.680 4.645 4.650 358,147 +0.03(+0.65%)
Oct 25, 2024 4.650 4.660 4.610 4.620 325,259 -0.04(-0.86%)
Oct 24, 2024 4.670 4.705 4.650 4.660 313,015 +0.02(+0.43%)
Oct 23, 2024 4.640 4.660 4.630 4.640 348,516 -0.03(-0.64%)
Oct 22, 2024 4.670 4.699 4.660 4.670 295,946 -0.05(-1.06%)
Oct 21, 2024 4.760 4.770 4.710 4.720 314,338 -0.05(-1.05%)
Oct 18, 2024 4.750 4.790 4.750 4.770 335,863 -0.06(-1.24%)
Oct 17, 2024 4.870 4.870 4.820 4.830 501,142 -0.05(-1.02%)
Oct 16, 2024 4.840 4.900 4.840 4.880 363,445 +0.12(+2.52%)
Oct 15, 2024 4.760 4.805 4.750 4.760 346,585 -0.02(-0.42%)
Oct 14, 2024 4.780 4.790 4.761 4.780 223,836 +0.01(+0.21%)
Oct 11, 2024 4.760 4.795 4.760 4.770 252,111 +0.00(+0.00%)
Oct 10, 2024 4.820 4.820 4.770 4.770 216,153 -0.04(-0.83%)
Oct 09, 2024 4.800 4.820 4.795 4.810 245,507 +0.01(+0.21%)
Oct 08, 2024 4.800 4.820 4.775 4.800 638,441 +0.02(+0.42%)
Oct 07, 2024 4.770 4.785 4.750 4.780 348,495 +0.03(+0.63%)
Oct 04, 2024 4.710 4.765 4.710 4.750 369,226 +0.02(+0.42%)
Oct 03, 2024 4.690 4.760 4.680 4.730 1,071,213 -0.03(-0.63%)
Oct 02, 2024 4.780 4.790 4.748 4.760 415,182 -0.07(-1.45%)
Oct 01, 2024 4.850 4.850 4.810 4.830 400,709 -0.03(-0.62%)
Sep 30, 2024 4.890 4.910 4.850 4.860 330,747 -0.03(-0.61%)
Sep 27, 2024 4.900 4.930 4.870 4.890 661,876 +0.01(+0.20%)
Sep 26, 2024 4.870 4.910 4.862 4.880 352,332 -0.01(-0.20%)
Sep 25, 2024 4.920 4.930 4.890 4.890 457,979 +0.00(+0.00%)
Sep 24, 2024 4.860 4.920 4.860 4.890 879,922 +0.03(+0.62%)
Sep 23, 2024 4.860 4.880 4.850 4.860 1,368,226 +0.03(+0.62%)
Sep 20, 2024 4.850 4.870 4.810 4.830 477,591 +0.00(+0.00%)
Sep 19, 2024 4.830 4.850 4.800 4.830 336,216 -0.07(-1.43%)
Sep 18, 2024 4.880 4.930 4.870 4.900 428,571 +0.06(+1.24%)
Sep 17, 2024 4.870 4.870 4.810 4.840 717,820 +0.02(+0.41%)
Sep 16, 2024 4.760 4.830 4.760 4.820 767,821 +0.10(+2.12%)
Sep 13, 2024 4.740 4.750 4.700 4.720 991,743 +0.03(+0.64%)
Sep 12, 2024 4.660 4.700 4.645 4.690 447,792 +0.04(+0.86%)
Sep 11, 2024 4.630 4.670 4.620 4.650 380,291 +0.03(+0.65%)
Sep 10, 2024 4.640 4.650 4.600 4.620 445,485 -0.04(-0.86%)
Sep 09, 2024 4.640 4.665 4.630 4.660 438,497 -0.02(-0.43%)
Sep 06, 2024 4.670 4.705 4.660 4.680 520,662 -0.01(-0.21%)
Sep 05, 2024 4.710 4.715 4.670 4.690 696,670 +0.03(+0.64%)
Sep 04, 2024 4.620 4.670 4.610 4.660 429,271 +0.04(+0.87%)
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.