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

Telefonica SA Common Stock (NY: TEF )

4.060 +0.010 (+0.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 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 (%)
Dec 20, 2024 4.030 4.070 4.030 4.060 1,304,827 +0.00(+0.12%)
Dec 19, 2024 4.070 4.080 4.030 4.055 1,226,268 -0.03(-0.61%)
Dec 18, 2024 4.150 4.180 4.060 4.080 967,680 -0.22(-5.12%)
Dec 17, 2024 4.350 4.370 4.290 4.300 609,665 -0.10(-2.27%)
Dec 16, 2024 4.400 4.430 4.380 4.400 501,726 -0.02(-0.45%)
Dec 13, 2024 4.390 4.420 4.390 4.420 414,773 +0.03(+0.68%)
Dec 12, 2024 4.440 4.470 4.390 4.390 865,985 -0.05(-1.13%)
Dec 11, 2024 4.450 4.460 4.420 4.440 832,317 -0.01(-0.22%)
Dec 10, 2024 4.470 4.480 4.440 4.450 547,925 -0.06(-1.33%)
Dec 09, 2024 4.510 4.530 4.505 4.510 482,135 -0.04(-0.88%)
Dec 06, 2024 4.600 4.600 4.520 4.550 678,328 +0.00(+0.00%)
Dec 05, 2024 4.520 4.550 4.510 4.550 831,440 +0.09(+2.02%)
Dec 04, 2024 4.470 4.490 4.445 4.460 800,185 -0.05(-1.11%)
Dec 03, 2024 4.500 4.520 4.480 4.510 653,057 +0.06(+1.35%)
Dec 02, 2024 4.490 4.490 4.445 4.450 1,258,758 -0.04(-0.89%)
Nov 29, 2024 4.470 4.490 4.452 4.490 822,586 -0.04(-0.88%)
Nov 27, 2024 4.500 4.540 4.500 4.530 1,069,545 +0.06(+1.34%)
Nov 26, 2024 4.470 4.485 4.440 4.470 917,584 -0.02(-0.45%)
Nov 25, 2024 4.490 4.510 4.450 4.490 1,013,608 +0.04(+0.90%)
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 4.750 369,224 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.