Stock Quote

Telefonica S.A. (NY: TEF )

4.570 USD +0.100 (+2.24%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 4.510 4.570 4.510 4.570 1,080,748 +0.10(+2.24%)
Apr 15, 2021 4.520 4.520 4.460 4.470 1,206,921 -0.07(-1.54%)
Apr 14, 2021 4.490 4.550 4.480 4.540 1,702,554 +0.01(+0.22%)
Apr 13, 2021 4.510 4.560 4.480 4.530 2,200,398 -0.05(-1.09%)
Apr 12, 2021 4.600 4.620 4.570 4.580 903,936 +0.01(+0.22%)
Apr 09, 2021 4.570 4.580 4.550 4.570 620,700 -0.03(-0.65%)
Apr 08, 2021 4.550 4.605 4.530 4.600 895,305 +0.01(+0.22%)
Apr 07, 2021 4.600 4.620 4.560 4.590 901,567 +0.04(+0.88%)
Apr 06, 2021 4.530 4.570 4.520 4.550 1,773,586 -0.05(-1.09%)
Apr 05, 2021 4.550 4.610 4.550 4.600 1,755,979 +0.07(+1.55%)
Apr 01, 2021 4.540 4.540 4.490 4.530 1,795,900 +0.00(+0.00%)
Mar 31, 2021 4.580 4.590 4.530 4.530 1,572,706 -0.02(-0.44%)
Mar 30, 2021 4.570 4.582 4.530 4.550 1,749,688 -0.08(-1.73%)
Mar 29, 2021 4.610 4.650 4.600 4.630 2,268,418 -0.18(-3.74%)
Mar 26, 2021 4.810 4.820 4.780 4.810 907,200 +0.05(+1.05%)
Mar 25, 2021 4.710 4.770 4.700 4.760 914,007 -0.01(-0.21%)
Mar 24, 2021 4.730 4.790 4.720 4.770 979,817 -0.04(-0.83%)
Mar 23, 2021 4.800 4.860 4.790 4.810 951,127 +0.03(+0.63%)
Mar 22, 2021 4.770 4.800 4.750 4.780 1,014,994 -0.07(-1.44%)
Mar 19, 2021 4.870 4.880 4.820 4.850 1,423,100 -0.07(-1.42%)
Mar 18, 2021 4.920 4.980 4.910 4.920 1,433,498 -0.04(-0.81%)
Mar 17, 2021 4.880 4.980 4.880 4.960 1,975,255 +0.02(+0.40%)
Mar 16, 2021 4.910 4.950 4.880 4.940 1,601,669 +0.03(+0.61%)
Mar 15, 2021 4.970 4.980 4.890 4.910 2,198,349 +0.03(+0.61%)
Mar 12, 2021 4.800 4.890 4.780 4.880 1,785,500 +0.06(+1.24%)
Mar 11, 2021 4.780 4.830 4.760 4.820 1,323,346 +0.05(+1.05%)
Mar 10, 2021 4.760 4.780 4.700 4.770 1,617,461 +0.18(+3.92%)
Mar 09, 2021 4.610 4.610 4.530 4.590 1,172,747 -0.06(-1.29%)
Mar 08, 2021 4.650 4.680 4.630 4.650 1,846,676 -0.06(-1.27%)
Mar 05, 2021 4.640 4.710 4.605 4.710 2,275,200 +0.13(+2.84%)
Mar 04, 2021 4.580 4.640 4.520 4.580 2,440,784 +0.09(+2.00%)
Mar 03, 2021 4.460 4.520 4.450 4.490 2,615,783 -0.04(-0.88%)
Mar 02, 2021 4.500 4.550 4.460 4.530 1,184,301 +0.08(+1.80%)
Mar 01, 2021 4.450 4.500 4.440 4.450 1,467,914 +0.11(+2.53%)
Feb 26, 2021 4.390 4.400 4.310 4.340 3,865,000 -0.12(-2.69%)
Feb 25, 2021 4.520 4.560 4.430 4.460 2,865,765 -0.14(-3.04%)
Feb 24, 2021 4.390 4.640 4.370 4.600 3,369,867 +0.13(+2.91%)
Feb 23, 2021 4.440 4.480 4.410 4.470 1,317,422 -0.03(-0.67%)
Feb 22, 2021 4.450 4.530 4.440 4.500 1,463,197 -0.04(-0.88%)
Feb 19, 2021 4.590 4.610 4.530 4.540 1,502,900 -0.04(-0.87%)
Feb 18, 2021 4.570 4.590 4.520 4.580 2,323,683 -0.02(-0.43%)
Feb 17, 2021 4.580 4.620 4.570 4.600 1,348,646 -0.05(-1.08%)
Feb 16, 2021 4.610 4.660 4.580 4.650 3,403,719 +0.06(+1.31%)
Feb 12, 2021 4.560 4.610 4.560 4.590 1,192,900 -0.04(-0.86%)
Feb 11, 2021 4.580 4.630 4.570 4.630 1,519,657 +0.00(+0.00%)
Feb 10, 2021 4.630 4.640 4.570 4.630 1,001,917 +0.06(+1.31%)
Feb 09, 2021 4.580 4.580 4.530 4.570 951,887 -0.07(-1.51%)
Feb 08, 2021 4.680 4.690 4.620 4.640 956,404 +0.01(+0.22%)
Feb 05, 2021 4.620 4.640 4.595 4.630 1,079,300 +0.09(+1.98%)
Feb 04, 2021 4.500 4.540 4.490 4.540 730,256 +0.04(+0.89%)
Feb 03, 2021 4.500 4.530 4.490 4.500 1,893,787 +0.13(+2.97%)
Feb 02, 2021 4.340 4.400 4.330 4.370 2,398,421 -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.