Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.250 -0.030 (-0.70%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.366 7.467 7.361 7.424 1,637,357 -0.13(-1.66%)
Jan 30, 2014 7.545 7.564 7.496 7.549 2,051,313 +0.08(+1.10%)
Jan 29, 2014 7.433 7.525 7.419 7.467 3,346,823 -0.04(-0.58%)
Jan 28, 2014 7.482 7.557 7.472 7.511 2,774,566 +0.04(+0.52%)
Jan 27, 2014 7.511 7.530 7.443 7.472 4,804,684 -0.06(-0.77%)
Jan 24, 2014 7.665 7.665 7.530 7.530 7,378,220 -0.41(-5.17%)
Jan 23, 2014 8.052 8.052 7.897 7.941 7,139,365 -0.05(-0.60%)
Jan 22, 2014 8.038 8.047 7.980 7.989 996,958 -0.12(-1.49%)
Jan 21, 2014 8.187 8.187 8.071 8.110 1,390,998 -0.01(-0.18%)
Jan 17, 2014 8.149 8.125 8.125 8.125 2,648,795 -0.02(-0.24%)
Jan 16, 2014 8.134 8.149 8.086 8.144 1,368,610 -0.02(-0.30%)
Jan 15, 2014 8.129 8.180 8.129 8.168 1,170,410 +0.04(+0.48%)
Jan 14, 2014 8.081 8.139 8.033 8.129 1,605,150 +0.12(+1.51%)
Jan 13, 2014 8.038 8.086 7.989 8.009 2,245,043 -0.05(-0.60%)
Jan 10, 2014 7.980 8.062 7.970 8.057 2,375,600 +0.19(+2.40%)
Jan 09, 2014 7.931 7.936 7.830 7.868 4,933,383 +0.04(+0.49%)
Jan 08, 2014 7.839 7.864 7.815 7.830 1,561,688 +0.03(+0.43%)
Jan 07, 2014 7.762 7.825 7.757 7.796 1,232,684 +0.12(+1.57%)
Jan 06, 2014 7.690 7.709 7.661 7.675 1,226,506 +0.02(+0.25%)
Jan 03, 2014 7.680 7.680 7.644 7.656 1,359,320 +0.02(+0.25%)
Jan 02, 2014 7.699 7.699 7.617 7.636 1,755,231 -0.26(-3.30%)
Dec 31, 2013 7.873 7.897 7.897 7.897 1,606,201 +0.02(+0.31%)
Dec 30, 2013 7.839 7.873 7.815 7.873 2,550,217 +0.01(+0.18%)
Dec 27, 2013 7.859 7.864 7.810 7.859 2,704,075 +0.07(+0.93%)
Dec 26, 2013 7.748 7.792 7.738 7.786 1,286,225 +0.03(+0.37%)
Dec 24, 2013 7.694 7.757 7.694 7.757 1,167,292 +0.07(+0.88%)
Dec 23, 2013 7.694 7.714 7.677 7.690 1,503,997 +0.04(+0.57%)
Dec 20, 2013 7.651 7.680 7.627 7.646 1,857,318 +0.00(+0.00%)
Dec 19, 2013 7.607 7.651 7.603 7.646 2,183,828 +0.01(+0.19%)
Dec 18, 2013 7.569 7.651 7.506 7.632 1,947,077 +0.13(+1.74%)
Dec 17, 2013 7.535 7.540 7.491 7.501 1,221,284 -0.06(-0.77%)
Dec 16, 2013 7.545 7.598 7.525 7.559 1,675,732 +0.09(+1.23%)
Dec 13, 2013 7.487 7.487 7.414 7.467 1,039,390 -0.02(-0.32%)
Dec 12, 2013 7.496 7.535 7.448 7.491 1,740,869 -0.03(-0.45%)
Dec 11, 2013 7.603 7.617 7.511 7.525 1,523,783 -0.11(-1.46%)
Dec 10, 2013 7.636 7.675 7.622 7.636 1,362,503 +0.05(+0.64%)
Dec 09, 2013 7.617 7.636 7.583 7.588 2,171,662 -0.03(-0.44%)
Dec 06, 2013 7.569 7.622 7.540 7.622 1,599,189 +0.05(+0.70%)
Dec 05, 2013 7.627 7.667 7.559 7.569 1,659,177 -0.10(-1.26%)
Dec 04, 2013 7.603 7.685 7.588 7.665 1,822,493 -0.03(-0.38%)
Dec 03, 2013 7.694 7.753 7.665 7.694 1,419,493 -0.07(-0.93%)
Dec 02, 2013 7.806 7.835 7.762 7.767 1,421,086 -0.17(-2.19%)
Nov 29, 2013 7.970 7.994 7.931 7.941 949,666 +0.01(+0.18%)
Nov 27, 2013 7.970 7.999 7.922 7.926 1,447,886 -0.03(-0.36%)
Nov 26, 2013 7.931 7.970 7.902 7.955 1,934,872 +0.05(+0.67%)
Nov 25, 2013 7.965 7.975 7.883 7.902 1,818,277 -0.08(-0.97%)
Nov 22, 2013 7.970 7.994 7.951 7.980 1,432,470 +0.10(+1.23%)
Nov 21, 2013 7.825 7.893 7.815 7.883 1,413,546 +0.11(+1.37%)
Nov 20, 2013 7.897 7.926 7.752 7.777 2,219,411 -0.22(-2.78%)
Nov 19, 2013 8.009 8.042 7.984 7.999 1,877,203 -0.07(-0.90%)
Nov 18, 2013 8.120 8.134 8.062 8.071 1,734,379 +0.06(+0.72%)
Nov 15, 2013 8.018 8.033 7.965 8.013 1,204,930 +0.05(+0.67%)
Nov 14, 2013 7.951 7.999 7.922 7.960 1,917,481 -0.08(-0.96%)
Nov 13, 2013 7.931 8.045 7.912 8.038 1,977,875 +0.11(+1.40%)
Nov 12, 2013 7.965 8.009 7.907 7.926 1,356,080 -0.11(-1.32%)
Nov 11, 2013 8.018 8.062 8.009 8.033 1,092,786 +0.01(+0.12%)
Nov 08, 2013 7.970 8.033 7.936 8.023 2,549,658 +0.18(+2.28%)
Nov 07, 2013 8.071 8.081 7.844 7.844 4,747,020 -0.33(-4.08%)
Nov 06, 2013 8.158 8.221 8.139 8.178 1,673,530 +0.08(+0.95%)
Nov 05, 2013 8.081 8.129 8.028 8.100 3,003,367 -0.11(-1.30%)
Nov 04, 2013 8.192 8.212 8.158 8.207 1,848,419 +0.05(+0.59%)
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.