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

Telefonica S.A. ADR (NY: TEF )

4.890 +0.010 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2023 3.727 3.755 3.718 3.736 561,170 +0.05(+1.26%)
Jun 29, 2023 3.681 3.690 3.667 3.690 436,491 +0.02(+0.50%)
Jun 28, 2023 3.681 3.685 3.662 3.671 681,871 +0.00(+0.00%)
Jun 27, 2023 3.644 3.681 3.636 3.671 680,389 +0.06(+1.80%)
Jun 26, 2023 3.634 3.634 3.593 3.606 1,219,524 -0.03(-0.77%)
Jun 23, 2023 3.625 3.644 3.616 3.634 731,941 +0.03(+0.77%)
Jun 22, 2023 3.644 3.644 3.606 3.606 1,104,936 -0.04(-1.02%)
Jun 21, 2023 3.653 3.657 3.634 3.644 1,211,381 +0.01(+0.26%)
Jun 20, 2023 3.634 3.657 3.606 3.634 2,937,494 +0.06(+1.55%)
Jun 16, 2023 3.699 3.708 3.560 3.579 8,914,424 -0.12(-3.26%)
Jun 15, 2023 3.690 3.708 3.681 3.699 967,393 -0.21(-5.34%)
May 08, 2023 3.943 3.943 3.890 3.908 606,121 -0.01(-0.23%)
May 05, 2023 3.890 3.934 3.881 3.917 746,686 +0.01(+0.23%)
May 04, 2023 3.917 3.921 3.890 3.908 481,232 -0.06(-1.57%)
May 03, 2023 3.979 3.992 3.961 3.970 763,052 +0.04(+0.91%)
May 02, 2023 3.961 3.961 3.912 3.934 1,189,589 -0.08(-2.00%)
May 01, 2023 4.042 4.042 4.006 4.015 654,558 -0.01(-0.22%)
Apr 28, 2023 4.006 4.042 3.997 4.024 629,461 -0.02(-0.44%)
Apr 27, 2023 3.988 4.042 3.984 4.042 834,354 +0.08(+2.03%)
Apr 26, 2023 3.943 3.979 3.943 3.961 1,266,576 +0.12(+3.26%)
Apr 25, 2023 3.854 3.854 3.823 3.836 852,317 -0.09(-2.27%)
Apr 24, 2023 3.926 3.926 3.903 3.926 1,497,074 -0.02(-0.45%)
Apr 21, 2023 3.943 3.943 3.908 3.943 5,137,387 -0.01(-0.23%)
Apr 20, 2023 3.997 4.001 3.934 3.952 4,561,380 -0.05(-1.34%)
Apr 19, 2023 4.006 4.024 4.001 4.006 645,337 +0.00(+0.00%)
Apr 18, 2023 4.006 4.010 3.988 4.006 331,234 +0.02(+0.45%)
Apr 17, 2023 3.997 3.997 3.943 3.988 769,695 +0.02(+0.45%)
Apr 14, 2023 3.988 3.988 3.944 3.970 602,982 -0.04(-1.11%)
Apr 13, 2023 3.970 4.015 3.961 4.015 683,551 +0.04(+0.90%)
Apr 12, 2023 3.961 3.988 3.961 3.979 689,020 +0.04(+0.91%)
Apr 11, 2023 3.952 3.961 3.943 3.943 940,928 -0.01(-0.23%)
Apr 10, 2023 3.926 3.952 3.917 3.952 736,683 -0.01(-0.23%)
Apr 06, 2023 3.926 3.961 3.926 3.961 811,509 +0.04(+0.91%)
Apr 05, 2023 3.908 3.926 3.890 3.926 934,242 +0.08(+2.09%)
Apr 04, 2023 3.827 3.845 3.819 3.845 1,865,099 -0.02(-0.46%)
Apr 03, 2023 3.836 3.863 3.827 3.863 508,321 +0.04(+1.17%)
Mar 31, 2023 3.836 3.845 3.819 3.819 620,952 -0.01(-0.23%)
Mar 30, 2023 3.827 3.836 3.810 3.827 939,872 +0.08(+2.14%)
Mar 29, 2023 3.729 3.765 3.711 3.747 1,244,791 +0.10(+2.69%)
Mar 28, 2023 3.658 3.667 3.640 3.649 708,658 -0.01(-0.24%)
Mar 27, 2023 3.658 3.676 3.631 3.658 509,396 +0.04(+1.23%)
Mar 24, 2023 3.578 3.613 3.569 3.613 1,075,072 -0.04(-0.98%)
Mar 23, 2023 3.667 3.694 3.613 3.649 693,492 +0.00(+0.00%)
Mar 22, 2023 3.667 3.694 3.640 3.649 847,849 -0.01(-0.24%)
Mar 21, 2023 3.667 3.676 3.649 3.658 734,339 +0.10(+2.76%)
Mar 20, 2023 3.506 3.574 3.506 3.560 803,370 +0.05(+1.53%)
Mar 17, 2023 3.479 3.506 3.457 3.506 2,093,920 +0.00(+0.00%)
Mar 16, 2023 3.488 3.515 3.484 3.506 972,515 -0.02(-0.51%)
Mar 15, 2023 3.497 3.542 3.488 3.524 1,001,515 -0.11(-2.95%)
Mar 14, 2023 3.631 3.631 3.604 3.631 958,863 +0.02(+0.49%)
Mar 13, 2023 3.613 3.649 3.604 3.613 1,240,056 -0.06(-1.70%)
Mar 10, 2023 3.685 3.711 3.658 3.676 1,212,562 +0.00(+0.00%)
Mar 09, 2023 3.676 3.703 3.667 3.676 1,073,974 -0.01(-0.24%)
Mar 08, 2023 3.667 3.699 3.662 3.685 689,401 +0.02(+0.49%)
Mar 07, 2023 3.747 3.747 3.658 3.667 781,114 -0.08(-2.14%)
Mar 06, 2023 3.738 3.765 3.729 3.747 764,323 +0.04(+0.96%)
Mar 03, 2023 3.676 3.711 3.658 3.711 641,495 +0.04(+1.22%)
Mar 02, 2023 3.694 3.703 3.649 3.667 1,389,862 -0.03(-0.72%)
Mar 01, 2023 3.720 3.738 3.685 3.694 785,391 +0.04(+1.22%)
Feb 28, 2023 3.658 3.671 3.627 3.649 1,146,221 -0.05(-1.45%)
Feb 27, 2023 3.676 3.703 3.662 3.703 704,566 +0.03(+0.73%)
Feb 24, 2023 3.658 3.676 3.640 3.676 673,620 +0.04(+0.98%)
Feb 23, 2023 3.667 3.671 3.609 3.640 1,183,289 +0.04(+1.24%)
Feb 22, 2023 3.613 3.622 3.578 3.595 1,380,124 +0.04(+1.00%)
Feb 21, 2023 3.578 3.604 3.560 3.560 853,116 -0.09(-2.45%)
Feb 17, 2023 3.604 3.649 3.604 3.649 1,080,322 +0.06(+1.74%)
Feb 16, 2023 3.595 3.609 3.582 3.587 1,083,706 +0.04(+1.00%)
Feb 15, 2023 3.506 3.551 3.497 3.551 905,375 +0.03(+0.76%)
Feb 14, 2023 3.506 3.542 3.497 3.524 1,360,545 +0.12(+3.40%)
Feb 13, 2023 3.372 3.413 3.365 3.408 1,046,229 +0.01(+0.26%)
Feb 10, 2023 3.381 3.399 3.364 3.399 896,246 +0.05(+1.60%)
Feb 09, 2023 3.399 3.413 3.341 3.346 1,265,854 -0.04(-1.32%)
Feb 08, 2023 3.390 3.408 3.390 3.390 1,106,952 +0.05(+1.60%)
Feb 07, 2023 3.328 3.372 3.320 3.337 1,808,232 +0.03(+0.81%)
Feb 06, 2023 3.328 3.332 3.292 3.310 1,281,576 -0.04(-1.33%)
Feb 03, 2023 3.435 3.435 3.341 3.355 1,708,339 -0.13(-3.84%)
Feb 02, 2023 3.471 3.488 3.453 3.488 1,322,968 +0.02(+0.51%)
Feb 01, 2023 3.417 3.479 3.412 3.471 1,080,344 +0.04(+1.30%)
Jan 31, 2023 3.408 3.439 3.395 3.426 779,633 +0.00(+0.00%)
Jan 30, 2023 3.435 3.453 3.426 3.426 1,039,280 +0.00(+0.00%)
Jan 27, 2023 3.364 3.435 3.355 3.426 1,343,698 +0.03(+0.79%)
Jan 26, 2023 3.390 3.408 3.372 3.399 1,500,034 -0.04(-1.04%)
Jan 25, 2023 3.408 3.444 3.399 3.435 1,633,998 -0.04(-1.03%)
Jan 24, 2023 3.435 3.479 3.435 3.471 937,459 -0.03(-0.77%)
Jan 23, 2023 3.479 3.511 3.471 3.497 1,453,954 +0.01(+0.26%)
Jan 20, 2023 3.462 3.488 3.430 3.488 820,645 +0.05(+1.56%)
Jan 19, 2023 3.408 3.435 3.390 3.435 970,046 +0.01(+0.26%)
Jan 18, 2023 3.479 3.488 3.426 3.426 1,095,945 -0.10(-2.78%)
Jan 17, 2023 3.515 3.533 3.501 3.524 1,187,043 -0.02(-0.50%)
Jan 13, 2023 3.497 3.551 3.488 3.542 2,027,051 +0.01(+0.25%)
Jan 12, 2023 3.488 3.533 3.471 3.533 2,733,320 +0.08(+2.33%)
Jan 11, 2023 3.444 3.453 3.417 3.453 2,429,451 +0.04(+1.04%)
Jan 10, 2023 3.408 3.426 3.391 3.417 1,163,653 +0.04(+1.32%)
Jan 09, 2023 3.381 3.408 3.364 3.372 1,638,467 +0.02(+0.53%)
Jan 06, 2023 3.301 3.364 3.301 3.355 789,107 +0.05(+1.62%)
Jan 05, 2023 3.283 3.319 3.283 3.301 782,856 -0.01(-0.27%)
Jan 04, 2023 3.301 3.328 3.283 3.310 1,663,212 +0.07(+2.20%)
Jan 03, 2023 3.230 3.243 3.212 3.239 1,576,639 +0.05(+1.68%)
Dec 30, 2022 3.194 3.216 3.176 3.185 1,253,303 -0.04(-1.38%)
Dec 29, 2022 3.194 3.248 3.194 3.230 1,605,169 +0.07(+2.26%)
Dec 28, 2022 3.176 3.194 3.140 3.158 1,220,283 -0.02(-0.56%)
Dec 27, 2022 3.149 3.176 3.140 3.176 1,332,943 +0.01(+0.28%)
Dec 23, 2022 3.167 3.176 3.158 3.167 1,024,800 +0.02(+0.57%)
Dec 22, 2022 3.132 3.149 3.114 3.149 1,384,504 +0.02(+0.57%)
Dec 21, 2022 3.105 3.132 3.096 3.132 1,632,158 +0.09(+2.93%)
Dec 20, 2022 3.087 3.096 3.042 3.042 2,156,577 +0.00(+0.00%)
Dec 19, 2022 3.069 3.085 3.024 3.042 1,997,161 +0.00(+0.00%)
Dec 16, 2022 3.033 3.050 3.016 3.042 4,059,147 -0.03(-0.87%)
Dec 15, 2022 3.105 3.114 3.069 3.069 1,781,257 -0.02(-0.58%)
Dec 14, 2022 3.123 3.127 3.082 3.087 3,184,489 +0.02(+0.58%)
Dec 13, 2022 3.114 3.132 3.060 3.069 1,758,041 +0.01(+0.44%)
Dec 12, 2022 3.064 3.073 3.047 3.056 1,210,029 +0.01(+0.28%)
Dec 09, 2022 3.047 3.081 3.047 3.047 1,012,015 +0.01(+0.28%)
Dec 08, 2022 3.064 3.073 3.022 3.039 1,271,307 -0.07(-2.20%)
Dec 07, 2022 3.133 3.141 3.103 3.107 1,201,721 -0.03(-0.82%)
Dec 06, 2022 3.150 3.167 3.115 3.133 1,669,748 +0.01(+0.27%)
Dec 05, 2022 3.184 3.188 3.107 3.124 1,477,946 -0.05(-1.61%)
Dec 02, 2022 3.201 3.205 3.175 3.175 1,090,995 -0.04(-1.33%)
Dec 01, 2022 3.218 3.269 3.218 3.218 1,322,785 +0.04(+1.34%)
Nov 30, 2022 3.158 3.175 3.133 3.175 1,227,880 +0.03(+0.81%)
Nov 29, 2022 3.150 3.192 3.150 3.150 936,605 -0.01(-0.27%)
Nov 28, 2022 3.235 3.235 3.150 3.158 2,554,051 -0.08(-2.37%)
Nov 25, 2022 3.226 3.252 3.226 3.235 761,230 +0.05(+1.61%)
Nov 23, 2022 3.175 3.192 3.158 3.184 739,152 -0.01(-0.27%)
Nov 22, 2022 3.150 3.192 3.150 3.192 984,273 +0.05(+1.63%)
Nov 21, 2022 3.150 3.167 3.141 3.141 1,059,134 +0.00(+0.00%)
Nov 18, 2022 3.133 3.150 3.124 3.141 796,882 +0.00(+0.00%)
Nov 17, 2022 3.073 3.158 3.065 3.141 2,013,486 +0.04(+1.38%)
Nov 16, 2022 3.098 3.124 3.090 3.098 1,650,724 -0.03(-1.09%)
Nov 15, 2022 3.175 3.175 3.128 3.133 1,851,295 -0.07(-2.13%)
Nov 14, 2022 3.201 3.235 3.201 3.201 1,260,258 +0.02(+0.54%)
Nov 11, 2022 3.175 3.192 3.150 3.184 896,360 +0.02(+0.54%)
Nov 10, 2022 3.184 3.201 3.152 3.167 1,273,161 +0.09(+2.77%)
Nov 09, 2022 3.098 3.124 3.081 3.081 1,189,499 -0.06(-1.90%)
Nov 08, 2022 3.115 3.150 3.107 3.141 1,882,258 +0.06(+1.94%)
Nov 07, 2022 3.056 3.090 3.039 3.081 1,543,373 -0.03(-1.10%)
Nov 04, 2022 3.051 3.115 3.026 3.115 1,211,981 +0.20(+6.73%)
Nov 03, 2022 2.911 2.934 2.902 2.919 1,338,284 -0.04(-1.44%)
Nov 02, 2022 2.970 3.039 2.962 2.962 1,807,283 +0.00(+0.00%)
Nov 01, 2022 2.996 3.009 2.945 2.962 2,162,352 +0.02(+0.58%)
Oct 31, 2022 2.911 2.949 2.894 2.945 2,117,757 +0.03(+1.17%)
Oct 28, 2022 2.859 2.911 2.859 2.911 1,572,034 +0.11(+3.96%)
Oct 27, 2022 2.808 2.842 2.791 2.800 1,838,637 -0.04(-1.50%)
Oct 26, 2022 2.817 2.842 2.808 2.842 2,205,763 +0.03(+0.91%)
Oct 25, 2022 2.731 2.868 2.731 2.817 3,590,810 +0.07(+2.48%)
Oct 24, 2022 2.748 2.765 2.727 2.748 2,101,539 +0.02(+0.62%)
Oct 21, 2022 2.706 2.740 2.697 2.731 1,533,640 -0.03(-0.93%)
Oct 20, 2022 2.740 2.791 2.731 2.757 1,970,868 -0.07(-2.42%)
Oct 19, 2022 2.817 2.834 2.808 2.825 2,274,697 +0.01(+0.30%)
Oct 18, 2022 2.808 2.825 2.791 2.817 2,874,992 +0.03(+1.23%)
Oct 17, 2022 2.765 2.787 2.757 2.783 1,783,663 +0.07(+2.52%)
Oct 14, 2022 2.731 2.739 2.689 2.714 2,450,158 -0.02(-0.62%)
Oct 13, 2022 2.646 2.731 2.646 2.731 2,435,766 +0.04(+1.59%)
Oct 12, 2022 2.689 2.697 2.672 2.689 2,135,186 -0.03(-0.94%)
Oct 11, 2022 2.731 2.748 2.701 2.714 2,243,993 -0.01(-0.31%)
Oct 10, 2022 2.748 2.757 2.723 2.723 2,303,260 -0.03(-1.24%)
Oct 07, 2022 2.757 2.772 2.731 2.757 1,853,286 +0.00(+0.00%)
Oct 06, 2022 2.800 2.808 2.757 2.757 1,591,495 -0.07(-2.42%)
Oct 05, 2022 2.825 2.851 2.800 2.825 1,826,866 -0.11(-3.78%)
Oct 04, 2022 2.902 2.953 2.902 2.936 2,533,381 +0.06(+2.08%)
Oct 03, 2022 2.851 2.894 2.834 2.876 2,237,173 +0.11(+4.01%)
Sep 30, 2022 2.765 2.800 2.765 2.765 2,611,070 +0.00(+0.00%)
Sep 29, 2022 2.757 2.774 2.723 2.765 3,664,583 -0.08(-2.70%)
Sep 28, 2022 2.774 2.859 2.765 2.842 2,714,183 -0.02(-0.60%)
Sep 27, 2022 2.868 2.893 2.838 2.859 3,774,776 +0.00(+0.00%)
Sep 26, 2022 2.894 2.918 2.851 2.859 2,836,055 -0.12(-4.01%)
Sep 23, 2022 2.996 3.004 2.962 2.979 1,750,970 -0.07(-2.24%)
Sep 22, 2022 3.081 3.090 3.047 3.047 1,681,047 +0.00(+0.00%)
Sep 21, 2022 3.090 3.098 3.022 3.047 2,409,989 -0.14(-4.29%)
Sep 20, 2022 3.226 3.226 3.184 3.184 1,920,937 -0.09(-2.86%)
Sep 19, 2022 3.243 3.286 3.243 3.278 1,472,967 +0.01(+0.26%)
Sep 16, 2022 3.243 3.286 3.226 3.269 1,603,992 +0.02(+0.52%)
Sep 15, 2022 3.295 3.310 3.252 3.252 2,021,270 -0.04(-1.30%)
Sep 14, 2022 3.303 3.329 3.295 3.295 1,771,379 +0.02(+0.52%)
Sep 13, 2022 3.354 3.376 3.273 3.278 2,428,454 -0.09(-2.54%)
Sep 12, 2022 3.354 3.397 3.354 3.363 2,159,862 +0.03(+1.03%)
Sep 09, 2022 3.337 3.346 3.316 3.329 1,264,566 +0.07(+2.09%)
Sep 08, 2022 3.278 3.302 3.243 3.261 2,490,459 -0.10(-3.05%)
Sep 07, 2022 3.363 3.380 3.346 3.363 2,275,686 +0.00(+0.00%)
Sep 06, 2022 3.414 3.423 3.363 3.363 1,900,016 -0.09(-2.72%)
Sep 02, 2022 3.491 3.533 3.457 3.457 1,470,046 -0.04(-1.22%)
Sep 01, 2022 3.491 3.500 3.465 3.500 1,977,149 +0.02(+0.49%)
Aug 31, 2022 3.500 3.525 3.474 3.482 1,701,978 -0.02(-0.49%)
Aug 30, 2022 3.534 3.534 3.482 3.500 1,701,753 -0.02(-0.49%)
Aug 29, 2022 3.517 3.534 3.500 3.517 1,570,836 +0.03(+0.73%)
Aug 26, 2022 3.551 3.559 3.491 3.491 1,751,550 -0.07(-1.92%)
Aug 25, 2022 3.542 3.568 3.534 3.559 1,060,745 +0.02(+0.48%)
Aug 24, 2022 3.551 3.559 3.525 3.542 1,779,967 -0.06(-1.66%)
Aug 23, 2022 3.628 3.645 3.585 3.602 2,124,811 -0.02(-0.47%)
Aug 22, 2022 3.645 3.645 3.611 3.619 2,953,066 -0.02(-0.47%)
Aug 19, 2022 3.662 3.662 3.628 3.636 1,346,110 -0.06(-1.62%)
Aug 18, 2022 3.730 3.730 3.672 3.696 1,768,058 -0.01(-0.23%)
Aug 17, 2022 3.721 3.730 3.696 3.704 1,399,567 -0.08(-2.03%)
Aug 16, 2022 3.764 3.807 3.764 3.781 2,229,698 +0.08(+2.07%)
Aug 15, 2022 3.730 3.739 3.687 3.704 1,649,412 -0.08(-2.03%)
Aug 12, 2022 3.773 3.785 3.747 3.781 1,632,276 +0.00(+0.00%)
Aug 11, 2022 3.815 3.820 3.781 3.781 911,984 +0.01(+0.23%)
Aug 10, 2022 3.798 3.805 3.756 3.773 1,328,046 -0.02(-0.45%)
Aug 09, 2022 3.781 3.815 3.764 3.790 2,088,078 +0.05(+1.37%)
Aug 08, 2022 3.764 3.773 3.721 3.739 2,652,783 -0.04(-1.13%)
Aug 05, 2022 3.756 3.785 3.747 3.781 1,588,452 +0.09(+2.31%)
Aug 04, 2022 3.687 3.704 3.665 3.696 2,319,477 -0.02(-0.46%)
Aug 03, 2022 3.721 3.730 3.696 3.713 1,625,257 -0.04(-1.14%)
Aug 02, 2022 3.781 3.794 3.739 3.756 1,581,424 +0.02(+0.46%)
Aug 01, 2022 3.807 3.815 3.721 3.739 2,024,595 -0.10(-2.67%)
Jul 29, 2022 3.798 3.845 3.798 3.841 1,589,688 +0.04(+1.12%)
Jul 28, 2022 3.832 3.841 3.773 3.798 1,193,389 -0.09(-2.20%)
Jul 27, 2022 3.884 3.892 3.824 3.884 1,356,747 +0.02(+0.44%)
Jul 26, 2022 3.884 3.892 3.858 3.867 1,192,699 -0.07(-1.74%)
Jul 25, 2022 3.926 3.958 3.918 3.935 1,374,461 +0.09(+2.44%)
Jul 22, 2022 3.858 3.884 3.828 3.841 1,186,471 -0.09(-2.17%)
Jul 21, 2022 3.926 3.948 3.901 3.926 1,031,825 -0.05(-1.29%)
Jul 20, 2022 4.029 4.037 3.969 3.978 1,406,168 -0.09(-2.31%)
Jul 19, 2022 4.063 4.101 4.063 4.071 1,241,571 +0.04(+1.06%)
Jul 18, 2022 4.037 4.063 4.020 4.029 1,297,298 -0.03(-0.63%)
Jul 15, 2022 4.054 4.063 4.024 4.054 1,183,940 -0.02(-0.42%)
Jul 14, 2022 4.054 4.088 4.037 4.071 1,053,623 -0.08(-1.85%)
Jul 13, 2022 4.123 4.174 4.123 4.148 850,204 +0.01(+0.21%)
Jul 12, 2022 4.097 4.182 4.093 4.140 1,282,860 +0.02(+0.41%)
Jul 11, 2022 4.088 4.157 4.088 4.123 1,270,973 +0.02(+0.42%)
Jul 08, 2022 4.097 4.131 4.084 4.106 1,084,152 -0.02(-0.41%)
Jul 07, 2022 4.114 4.131 4.097 4.123 1,211,163 -0.02(-0.41%)
Jul 06, 2022 4.174 4.178 4.088 4.140 2,105,544 -0.19(-4.34%)
Jul 05, 2022 4.336 4.336 4.285 4.327 1,424,987 -0.06(-1.36%)
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.