Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.270 +0.080 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 12.75 12.89 12.67 12.86 1,571,528 +0.12(+0.98%)
Oct 30, 2007 12.60 12.81 12.59 12.73 1,662,788 -0.13(-1.03%)
Oct 29, 2007 12.80 12.88 12.76 12.87 1,805,866 +0.08(+0.64%)
Oct 26, 2007 12.72 12.80 12.64 12.79 2,063,404 +0.37(+3.00%)
Oct 25, 2007 12.31 12.42 12.31 12.41 5,874,671 +0.04(+0.32%)
Oct 24, 2007 12.27 12.41 12.15 12.37 5,681,324 -0.10(-0.83%)
Oct 23, 2007 12.46 12.48 12.33 12.48 3,240,504 +0.05(+0.41%)
Oct 22, 2007 12.23 12.43 12.22 12.43 2,798,125 +0.08(+0.63%)
Oct 19, 2007 12.55 12.57 12.34 12.35 3,768,730 -0.21(-1.70%)
Oct 18, 2007 12.46 12.59 12.45 12.56 2,489,542 +0.21(+1.72%)
Oct 17, 2007 12.38 12.39 12.26 12.35 4,645,754 +0.18(+1.52%)
Oct 16, 2007 12.23 12.25 12.07 12.16 8,103,582 +0.30(+2.52%)
Oct 15, 2007 11.80 11.95 11.79 11.87 21,373,410 +0.03(+0.28%)
Oct 12, 2007 11.89 11.92 11.73 11.83 8,178,600 +0.46(+4.00%)
Oct 11, 2007 11.25 11.58 11.25 11.38 9,015,409 +0.79(+7.50%)
Oct 10, 2007 10.60 10.62 10.54 10.58 1,223,503 +0.03(+0.26%)
Oct 09, 2007 10.47 10.56 10.42 10.56 1,143,070 +0.06(+0.60%)
Oct 08, 2007 10.53 10.55 10.46 10.49 1,167,819 -0.17(-1.62%)
Oct 05, 2007 10.53 10.69 10.53 10.67 7,037,077 +0.30(+2.86%)
Oct 04, 2007 10.35 10.40 10.31 10.37 2,069,592 -0.10(-0.91%)
Oct 03, 2007 10.50 10.53 10.45 10.47 1,586,223 -0.22(-2.05%)
Oct 02, 2007 10.65 10.70 10.61 10.68 1,936,568 -0.12(-1.10%)
Oct 01, 2007 10.71 10.81 10.70 10.80 2,035,562 -0.03(-0.31%)
Sep 28, 2007 10.80 10.86 10.77 10.84 1,327,137 +0.10(+0.89%)
Sep 27, 2007 10.74 10.78 10.70 10.74 1,860,003 -0.02(-0.17%)
Sep 26, 2007 10.74 10.81 10.73 10.76 2,558,374 +0.12(+1.08%)
Sep 25, 2007 10.55 10.64 10.52 10.64 3,455,507 -0.00(-0.01%)
Sep 24, 2007 10.66 10.69 10.60 10.65 1,280,734 +0.04(+0.38%)
Sep 21, 2007 10.59 10.65 10.55 10.61 1,309,349 +0.02(+0.16%)
Sep 20, 2007 10.55 10.67 10.53 10.59 1,542,913 +0.11(+1.05%)
Sep 19, 2007 10.45 10.57 10.42 10.48 1,890,165 -0.05(-0.47%)
Sep 18, 2007 10.30 10.55 10.27 10.53 2,854,583 +0.46(+4.53%)
Sep 17, 2007 10.13 10.19 10.02 10.07 2,371,987 -0.05(-0.52%)
Sep 14, 2007 10.06 10.20 10.06 10.12 1,903,313 -0.14(-1.39%)
Sep 13, 2007 10.29 10.34 10.22 10.27 1,866,963 +0.24(+2.43%)
Sep 12, 2007 9.876 10.06 9.868 10.02 2,771,056 +0.19(+1.97%)
Sep 11, 2007 9.760 9.855 9.740 9.829 5,570,729 +0.23(+2.40%)
Sep 10, 2007 9.639 9.664 9.504 9.599 4,614,045 +0.12(+1.21%)
Sep 07, 2007 9.442 9.537 9.405 9.484 2,321,717 -0.02(-0.19%)
Sep 06, 2007 9.474 9.535 9.438 9.502 2,614,058 +0.08(+0.82%)
Sep 05, 2007 9.507 9.488 9.396 9.425 3,139,964 -0.24(-2.48%)
Sep 04, 2007 9.533 9.687 9.528 9.664 2,122,956 +0.01(+0.08%)
Aug 31, 2007 9.659 9.732 9.575 9.656 2,180,186 +0.25(+2.67%)
Aug 30, 2007 9.375 9.506 9.346 9.405 4,805,073 -0.07(-0.71%)
Aug 29, 2007 9.345 9.479 9.308 9.473 2,307,022 +0.24(+2.59%)
Aug 28, 2007 9.479 9.462 9.206 9.233 2,955,897 -0.22(-2.38%)
Aug 27, 2007 9.458 9.501 9.426 9.458 1,067,278 -0.03(-0.34%)
Aug 24, 2007 9.334 9.496 9.321 9.491 1,657,375 +0.20(+2.11%)
Aug 23, 2007 9.332 9.345 9.217 9.294 1,105,947 +0.03(+0.31%)
Aug 22, 2007 9.206 9.268 9.155 9.266 1,498,830 +0.11(+1.16%)
Aug 21, 2007 9.116 9.217 9.095 9.160 1,679,803 +0.02(+0.27%)
Aug 20, 2007 9.175 9.186 9.026 9.135 1,769,516 -0.02(-0.21%)
Aug 17, 2007 9.167 9.195 9.042 9.155 1,701,458 +0.14(+1.52%)
Aug 16, 2007 9.038 9.120 8.705 9.017 2,798,125 -0.12(-1.30%)
Aug 15, 2007 9.237 9.379 9.104 9.136 4,856,890 -0.15(-1.66%)
Aug 14, 2007 9.492 9.507 9.272 9.290 5,197,955 -0.03(-0.37%)
Aug 13, 2007 9.408 9.442 9.314 9.325 2,621,019 +0.00(+0.04%)
Aug 10, 2007 9.306 9.356 9.193 9.321 2,840,662 -0.05(-0.55%)
Aug 09, 2007 9.461 9.558 9.373 9.373 3,260,612 -0.23(-2.38%)
Aug 08, 2007 9.518 9.667 9.518 9.602 2,648,087 +0.19(+2.03%)
Aug 07, 2007 9.261 9.480 9.254 9.411 2,173,999 +0.11(+1.20%)
Aug 06, 2007 9.292 9.319 9.191 9.299 8,425,312 +0.01(+0.10%)
Aug 03, 2007 9.328 9.373 9.284 9.290 5,067,252 -0.08(-0.88%)
Aug 02, 2007 9.316 9.387 9.290 9.373 3,880,871 +0.07(+0.71%)
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.