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 (%)
Nov 30, 2015 6.689 6.718 6.673 6.689 2,131,172 +0.00(+0.00%)
Nov 27, 2015 6.700 6.711 6.667 6.689 1,037,304 +0.04(+0.66%)
Nov 25, 2015 6.591 6.645 6.645 6.645 2,201,941 +0.01(+0.16%)
Nov 24, 2015 6.580 6.662 6.575 6.635 2,583,619 +0.03(+0.50%)
Nov 23, 2015 6.635 6.662 6.585 6.602 2,191,749 -0.19(-2.73%)
Nov 20, 2015 6.853 6.869 6.776 6.787 2,115,066 -0.07(-1.03%)
Nov 19, 2015 6.847 6.885 6.831 6.858 1,807,677 +0.02(+0.32%)
Nov 18, 2015 6.885 6.899 6.760 6.836 2,926,098 -0.08(-1.10%)
Nov 17, 2015 6.896 6.962 6.880 6.913 3,218,101 +0.11(+1.68%)
Nov 16, 2015 6.727 6.804 6.727 6.798 1,811,393 -0.14(-1.97%)
Nov 13, 2015 6.923 6.967 6.891 6.934 2,081,370 +0.18(+2.72%)
Nov 12, 2015 6.756 6.809 6.738 6.751 1,830,665 -0.12(-1.69%)
Nov 11, 2015 6.899 6.931 6.864 6.867 1,519,672 +0.05(+0.78%)
Nov 10, 2015 6.799 6.825 6.777 6.814 3,541,269 +0.04(+0.63%)
Nov 09, 2015 6.836 6.836 6.735 6.772 3,582,479 -0.11(-1.61%)
Nov 06, 2015 6.910 6.941 6.830 6.883 3,623,817 -0.19(-2.62%)
Nov 05, 2015 7.132 7.143 7.063 7.068 2,532,750 +0.01(+0.07%)
Nov 04, 2015 7.137 7.143 7.047 7.063 2,441,640 -0.05(-0.67%)
Nov 03, 2015 7.016 7.158 7.000 7.111 4,694,830 +0.07(+1.05%)
Nov 02, 2015 7.047 7.064 7.005 7.037 1,973,471 +0.07(+0.99%)
Oct 30, 2015 6.936 7.021 6.931 6.968 1,542,119 +0.04(+0.61%)
Oct 29, 2015 6.904 6.947 6.899 6.926 1,054,535 -0.01(-0.15%)
Oct 28, 2015 6.899 7.010 6.873 6.936 1,824,489 +0.05(+0.77%)
Oct 27, 2015 6.894 6.925 6.873 6.883 1,404,441 -0.14(-1.96%)
Oct 26, 2015 6.979 7.037 6.979 7.021 1,361,455 +0.02(+0.23%)
Oct 23, 2015 7.026 7.047 6.963 7.005 1,825,591 +0.11(+1.53%)
Oct 22, 2015 6.825 6.941 6.799 6.899 2,455,572 +0.25(+3.82%)
Oct 21, 2015 6.666 6.693 6.629 6.645 1,496,141 -0.02(-0.24%)
Oct 20, 2015 6.677 6.688 6.632 6.661 2,399,440 -0.12(-1.79%)
Oct 19, 2015 6.756 6.783 6.740 6.783 1,668,078 -0.06(-0.93%)
Oct 16, 2015 6.783 6.852 6.772 6.846 2,865,084 +0.10(+1.49%)
Oct 15, 2015 6.688 6.748 6.661 6.746 2,516,384 +0.05(+0.79%)
Oct 14, 2015 6.730 6.751 6.672 6.693 3,134,157 -0.11(-1.63%)
Oct 13, 2015 6.788 6.878 6.783 6.804 2,043,327 -0.11(-1.61%)
Oct 12, 2015 6.931 6.952 6.904 6.915 2,337,152 -0.02(-0.31%)
Oct 09, 2015 6.873 6.936 6.862 6.936 5,272,913 +0.15(+2.26%)
Oct 08, 2015 6.666 6.793 6.656 6.783 2,643,481 -0.03(-0.39%)
Oct 07, 2015 6.830 6.894 6.779 6.809 6,936,788 +0.06(+0.94%)
Oct 06, 2015 6.666 6.777 6.666 6.746 2,308,406 +0.07(+1.11%)
Oct 05, 2015 6.635 6.677 6.619 6.672 2,235,513 +0.32(+5.00%)
Oct 02, 2015 6.201 6.354 6.170 6.354 2,920,732 +0.05(+0.84%)
Oct 01, 2015 6.349 6.359 6.238 6.301 2,405,351 -0.07(-1.08%)
Sep 30, 2015 6.370 6.386 6.322 6.370 2,533,087 +0.03(+0.50%)
Sep 29, 2015 6.317 6.354 6.291 6.338 2,527,314 +0.03(+0.42%)
Sep 28, 2015 6.349 6.359 6.307 6.312 2,552,137 -0.12(-1.89%)
Sep 25, 2015 6.481 6.502 6.416 6.434 2,328,286 +0.08(+1.25%)
Sep 24, 2015 6.328 6.378 6.285 6.354 3,092,305 -0.03(-0.41%)
Sep 23, 2015 6.444 6.460 6.349 6.381 3,001,796 -0.06(-0.99%)
Sep 22, 2015 6.513 6.513 6.397 6.444 7,623,081 -0.22(-3.26%)
Sep 21, 2015 6.693 6.719 6.624 6.661 1,766,418 -0.07(-1.10%)
Sep 18, 2015 6.788 6.814 6.714 6.735 4,769,377 -0.29(-4.14%)
Sep 17, 2015 7.005 7.079 6.920 7.026 8,342,096 +0.06(+0.91%)
Sep 16, 2015 6.936 6.992 6.920 6.963 3,412,698 +0.07(+1.08%)
Sep 15, 2015 6.857 6.915 6.844 6.889 2,803,755 +0.05(+0.77%)
Sep 14, 2015 6.894 6.899 6.799 6.836 2,477,754 -0.08(-1.22%)
Sep 11, 2015 6.894 6.926 6.867 6.920 1,212,758 -0.12(-1.65%)
Sep 10, 2015 7.031 7.058 7.000 7.037 1,828,227 -0.08(-1.19%)
Sep 09, 2015 7.264 7.285 7.116 7.121 2,166,975 -0.04(-0.52%)
Sep 08, 2015 7.105 7.169 7.100 7.158 3,037,614 +0.23(+3.28%)
Sep 04, 2015 6.952 6.931 6.931 6.931 2,208,379 -0.14(-2.02%)
Sep 03, 2015 7.079 7.132 7.037 7.074 3,875,768 -0.02(-0.30%)
Sep 02, 2015 7.143 7.158 7.042 7.095 7,130,906 -0.12(-1.61%)
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.