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 12.72 12.86 12.65 12.83 1,574,611 +0.12(+0.97%)
Oct 30, 2007 12.57 12.78 12.56 12.71 1,666,050 -0.13(-1.02%)
Oct 29, 2007 12.77 12.86 12.73 12.84 1,809,408 +0.08(+0.64%)
Oct 26, 2007 12.69 12.78 12.61 12.76 2,067,453 +0.37(+3.00%)
Oct 25, 2007 12.29 12.40 12.28 12.39 5,886,196 +0.04(+0.32%)
Oct 24, 2007 12.24 12.39 12.13 12.35 5,692,470 -0.10(-0.83%)
Oct 23, 2007 12.44 12.46 12.30 12.45 3,246,862 +0.05(+0.41%)
Oct 22, 2007 12.20 12.41 12.19 12.40 2,803,615 +0.08(+0.63%)
Oct 19, 2007 12.53 12.55 12.31 12.32 3,776,123 -0.21(-1.70%)
Oct 18, 2007 12.44 12.56 12.42 12.54 2,494,427 +0.21(+1.72%)
Oct 17, 2007 12.35 12.37 12.24 12.33 4,654,869 +0.18(+1.52%)
Oct 16, 2007 12.21 12.23 12.05 12.14 8,119,480 +0.30(+2.52%)
Oct 15, 2007 11.78 11.93 11.77 11.84 21,415,340 +0.03(+0.28%)
Oct 12, 2007 11.87 11.90 11.71 11.81 8,194,646 +0.45(+4.00%)
Oct 11, 2007 11.23 11.55 11.23 11.35 9,033,096 +0.79(+7.50%)
Oct 10, 2007 10.58 10.59 10.52 10.56 1,225,903 +0.03(+0.26%)
Oct 09, 2007 10.45 10.54 10.40 10.54 1,145,313 +0.06(+0.60%)
Oct 08, 2007 10.50 10.53 10.43 10.47 1,170,110 -0.17(-1.62%)
Oct 05, 2007 10.51 10.67 10.51 10.65 7,050,882 +0.30(+2.86%)
Oct 04, 2007 10.33 10.38 10.29 10.35 2,073,652 -0.10(-0.91%)
Oct 03, 2007 10.47 10.51 10.43 10.45 1,589,335 -0.22(-2.05%)
Oct 02, 2007 10.63 10.68 10.59 10.66 1,940,368 -0.12(-1.10%)
Oct 01, 2007 10.69 10.79 10.67 10.78 2,039,556 -0.03(-0.31%)
Sep 28, 2007 10.78 10.84 10.75 10.82 1,329,741 +0.10(+0.89%)
Sep 27, 2007 10.72 10.76 10.68 10.72 1,863,652 -0.02(-0.17%)
Sep 26, 2007 10.72 10.79 10.71 10.74 2,563,393 +0.11(+1.08%)
Sep 25, 2007 10.53 10.62 10.50 10.62 3,462,286 -0.00(-0.01%)
Sep 24, 2007 10.64 10.67 10.58 10.62 1,283,246 +0.04(+0.38%)
Sep 21, 2007 10.57 10.63 10.53 10.58 1,311,918 +0.02(+0.16%)
Sep 20, 2007 10.53 10.65 10.51 10.57 1,545,940 +0.11(+1.05%)
Sep 19, 2007 10.43 10.55 10.40 10.46 1,893,873 -0.05(-0.47%)
Sep 18, 2007 10.28 10.53 10.25 10.51 2,860,183 +0.46(+4.53%)
Sep 17, 2007 10.11 10.17 10.00 10.05 2,376,641 -0.05(-0.52%)
Sep 14, 2007 10.04 10.18 10.04 10.10 1,907,047 -0.14(-1.39%)
Sep 13, 2007 10.27 10.31 10.20 10.25 1,870,626 +0.24(+2.43%)
Sep 12, 2007 9.857 10.04 9.849 10.00 2,776,493 +0.19(+1.97%)
Sep 11, 2007 9.741 9.836 9.721 9.810 5,581,658 +0.23(+2.40%)
Sep 10, 2007 9.620 9.645 9.485 9.581 4,623,097 +0.11(+1.21%)
Sep 07, 2007 9.423 9.519 9.387 9.466 2,326,272 -0.02(-0.19%)
Sep 06, 2007 9.455 9.516 9.419 9.484 2,619,187 +0.08(+0.82%)
Sep 05, 2007 9.488 9.470 9.378 9.406 3,146,124 -0.24(-2.48%)
Sep 04, 2007 9.515 9.668 9.510 9.645 2,127,120 +0.01(+0.08%)
Aug 31, 2007 9.640 9.713 9.556 9.637 2,184,464 +0.25(+2.67%)
Aug 30, 2007 9.357 9.488 9.328 9.387 4,814,499 -0.07(-0.71%)
Aug 29, 2007 9.326 9.460 9.290 9.454 2,311,548 +0.24(+2.59%)
Aug 28, 2007 9.460 9.444 9.188 9.215 2,961,696 -0.22(-2.38%)
Aug 27, 2007 9.440 9.482 9.408 9.440 1,069,372 -0.03(-0.34%)
Aug 24, 2007 9.316 9.477 9.303 9.472 1,660,626 +0.20(+2.11%)
Aug 23, 2007 9.313 9.326 9.199 9.276 1,108,117 +0.03(+0.31%)
Aug 22, 2007 9.188 9.250 9.137 9.248 1,501,770 +0.11(+1.16%)
Aug 21, 2007 9.098 9.199 9.077 9.142 1,683,098 +0.02(+0.27%)
Aug 20, 2007 9.157 9.168 9.009 9.117 1,772,988 -0.02(-0.21%)
Aug 17, 2007 9.149 9.177 9.024 9.137 1,704,796 +0.14(+1.52%)
Aug 16, 2007 9.020 9.102 8.687 9.000 2,803,615 -0.12(-1.30%)
Aug 15, 2007 9.219 9.361 9.086 9.119 4,866,418 -0.15(-1.66%)
Aug 14, 2007 9.473 9.489 9.254 9.272 5,208,152 -0.03(-0.37%)
Aug 13, 2007 9.390 9.423 9.295 9.307 2,626,161 +0.00(+0.04%)
Aug 10, 2007 9.288 9.338 9.175 9.303 2,846,235 -0.05(-0.55%)
Aug 09, 2007 9.442 9.539 9.355 9.355 3,267,009 -0.23(-2.38%)
Aug 08, 2007 9.499 9.648 9.499 9.583 2,653,283 +0.19(+2.03%)
Aug 07, 2007 9.242 9.462 9.236 9.392 2,178,264 +0.11(+1.20%)
Aug 06, 2007 9.273 9.300 9.173 9.281 8,441,841 +0.01(+0.10%)
Aug 03, 2007 9.309 9.355 9.266 9.272 5,077,193 -0.08(-0.88%)
Aug 02, 2007 9.298 9.369 9.272 9.355 3,888,485 +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.