Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.270 +0.080 (+1.91%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 6.676 6.705 6.660 6.676 2,135,353 +0.00(+0.00%)
Nov 27, 2015 6.687 6.698 6.654 6.676 1,039,339 +0.04(+0.66%)
Nov 25, 2015 6.578 6.632 6.632 6.632 2,206,261 +0.01(+0.16%)
Nov 24, 2015 6.567 6.649 6.562 6.622 2,588,688 +0.03(+0.50%)
Nov 23, 2015 6.622 6.649 6.573 6.589 2,196,049 -0.18(-2.73%)
Nov 20, 2015 6.839 6.856 6.763 6.774 2,119,216 -0.07(-1.03%)
Nov 19, 2015 6.834 6.872 6.817 6.845 1,811,223 +0.02(+0.32%)
Nov 18, 2015 6.872 6.885 6.747 6.823 2,931,838 -0.08(-1.10%)
Nov 17, 2015 6.883 6.948 6.866 6.899 3,224,414 +0.11(+1.68%)
Nov 16, 2015 6.714 6.790 6.714 6.785 1,814,947 -0.14(-1.97%)
Nov 13, 2015 6.910 6.953 6.877 6.921 2,085,453 +0.18(+2.72%)
Nov 12, 2015 6.743 6.796 6.725 6.738 1,834,257 -0.12(-1.69%)
Nov 11, 2015 6.886 6.917 6.850 6.854 1,522,653 +0.05(+0.78%)
Nov 10, 2015 6.785 6.812 6.764 6.801 3,548,216 +0.04(+0.62%)
Nov 09, 2015 6.822 6.822 6.722 6.759 3,589,507 -0.11(-1.61%)
Nov 06, 2015 6.896 6.928 6.817 6.870 3,630,926 -0.18(-2.62%)
Nov 05, 2015 7.118 7.129 7.049 7.055 2,537,719 +0.01(+0.07%)
Nov 04, 2015 7.123 7.129 7.033 7.049 2,446,430 -0.05(-0.67%)
Nov 03, 2015 7.002 7.144 6.986 7.097 4,704,040 +0.07(+1.05%)
Nov 02, 2015 7.033 7.050 6.991 7.023 1,977,342 +0.07(+0.99%)
Oct 30, 2015 6.923 7.007 6.917 6.954 1,545,144 +0.04(+0.61%)
Oct 29, 2015 6.891 6.933 6.886 6.912 1,056,603 -0.01(-0.15%)
Oct 28, 2015 6.886 6.997 6.859 6.923 1,828,068 +0.05(+0.77%)
Oct 27, 2015 6.880 6.911 6.859 6.870 1,407,196 -0.14(-1.96%)
Oct 26, 2015 6.965 7.023 6.965 7.007 1,364,126 +0.02(+0.23%)
Oct 23, 2015 7.012 7.033 6.949 6.991 1,829,172 +0.11(+1.53%)
Oct 22, 2015 6.812 6.928 6.785 6.886 2,460,389 +0.25(+3.82%)
Oct 21, 2015 6.653 6.680 6.616 6.632 1,499,076 -0.02(-0.24%)
Oct 20, 2015 6.664 6.674 6.619 6.648 2,404,147 -0.12(-1.79%)
Oct 19, 2015 6.743 6.769 6.727 6.769 1,671,350 -0.06(-0.93%)
Oct 16, 2015 6.769 6.838 6.759 6.833 2,870,705 +0.10(+1.49%)
Oct 15, 2015 6.674 6.735 6.648 6.733 2,521,320 +0.05(+0.79%)
Oct 14, 2015 6.717 6.738 6.659 6.680 3,140,306 -0.11(-1.63%)
Oct 13, 2015 6.775 6.865 6.769 6.791 2,047,335 -0.11(-1.61%)
Oct 12, 2015 6.917 6.938 6.891 6.901 2,341,737 -0.02(-0.31%)
Oct 09, 2015 6.859 6.923 6.849 6.923 5,283,257 +0.15(+2.26%)
Oct 08, 2015 6.653 6.780 6.643 6.769 2,648,667 -0.03(-0.39%)
Oct 07, 2015 6.817 6.880 6.766 6.796 6,950,396 +0.06(+0.94%)
Oct 06, 2015 6.653 6.764 6.653 6.733 2,312,935 +0.07(+1.11%)
Oct 05, 2015 6.622 6.664 6.606 6.659 2,239,898 +0.32(+5.00%)
Oct 02, 2015 6.189 6.342 6.157 6.342 2,926,462 +0.05(+0.84%)
Oct 01, 2015 6.336 6.347 6.226 6.289 2,410,069 -0.07(-1.08%)
Sep 30, 2015 6.358 6.373 6.310 6.358 2,538,056 +0.03(+0.50%)
Sep 29, 2015 6.305 6.342 6.278 6.326 2,532,272 +0.03(+0.42%)
Sep 28, 2015 6.336 6.347 6.294 6.300 2,557,143 -0.12(-1.89%)
Sep 25, 2015 6.468 6.490 6.403 6.421 2,332,853 +0.08(+1.25%)
Sep 24, 2015 6.315 6.366 6.273 6.342 3,098,371 -0.03(-0.41%)
Sep 23, 2015 6.432 6.447 6.336 6.368 3,007,685 -0.06(-0.99%)
Sep 22, 2015 6.500 6.500 6.384 6.432 7,638,036 -0.22(-3.26%)
Sep 21, 2015 6.680 6.706 6.611 6.648 1,769,883 -0.07(-1.10%)
Sep 18, 2015 6.775 6.801 6.701 6.722 4,778,733 -0.29(-4.14%)
Sep 17, 2015 6.991 7.065 6.907 7.012 8,358,460 +0.06(+0.91%)
Sep 16, 2015 6.923 6.978 6.907 6.949 3,419,393 +0.07(+1.08%)
Sep 15, 2015 6.843 6.901 6.830 6.875 2,809,255 +0.05(+0.77%)
Sep 14, 2015 6.880 6.886 6.785 6.822 2,482,615 -0.08(-1.22%)
Sep 11, 2015 6.880 6.912 6.854 6.907 1,215,137 -0.12(-1.65%)
Sep 10, 2015 7.018 7.044 6.986 7.023 1,831,814 -0.08(-1.19%)
Sep 09, 2015 7.250 7.271 7.102 7.107 2,171,226 -0.04(-0.52%)
Sep 08, 2015 7.092 7.155 7.086 7.144 3,043,572 +0.23(+3.28%)
Sep 04, 2015 6.938 6.917 6.917 6.917 2,212,711 -0.14(-2.02%)
Sep 03, 2015 7.065 7.118 7.023 7.060 3,883,371 -0.02(-0.30%)
Sep 02, 2015 7.129 7.144 7.028 7.081 7,144,895 -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.