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 (%)
Feb 28, 2007 8.406 8.409 8.276 8.308 6,635,532 +0.01(+0.11%)
Feb 27, 2007 8.604 8.626 8.224 8.299 2,919,851 -0.40(-4.61%)
Feb 26, 2007 8.693 8.718 8.673 8.700 679,593 +0.07(+0.82%)
Feb 23, 2007 8.617 8.649 8.598 8.629 936,088 -0.01(-0.09%)
Feb 22, 2007 8.664 8.678 8.596 8.637 1,145,313 -0.05(-0.59%)
Feb 21, 2007 8.687 8.709 8.663 8.689 1,247,600 -0.09(-1.00%)
Feb 20, 2007 8.730 8.788 8.680 8.777 1,154,612 +0.04(+0.44%)
Feb 16, 2007 8.645 8.784 8.635 8.738 1,876,050 +0.07(+0.82%)
Feb 15, 2007 8.672 8.693 8.644 8.667 891,918 -0.03(-0.36%)
Feb 14, 2007 8.631 8.724 8.623 8.698 989,611 +0.10(+1.13%)
Feb 13, 2007 8.574 8.614 8.565 8.601 791,467 +0.06(+0.76%)
Feb 12, 2007 8.562 8.569 8.518 8.537 1,018,228 -0.04(-0.42%)
Feb 09, 2007 8.651 8.654 8.549 8.573 1,528,117 -0.06(-0.75%)
Feb 08, 2007 8.586 8.671 8.577 8.637 2,015,534 +0.09(+1.10%)
Feb 07, 2007 8.490 8.567 8.482 8.543 931,438 +0.11(+1.35%)
Feb 06, 2007 8.429 8.455 8.395 8.429 1,302,619 +0.03(+0.31%)
Feb 05, 2007 8.379 8.432 8.373 8.404 1,728,043 -0.04(-0.49%)
Feb 02, 2007 8.462 8.462 8.409 8.445 1,141,438 -0.03(-0.41%)
Feb 01, 2007 8.500 8.529 8.472 8.480 2,351,069 -0.03(-0.35%)
Jan 31, 2007 8.344 8.518 8.339 8.509 1,291,770 +0.12(+1.48%)
Jan 30, 2007 8.343 8.406 8.343 8.386 1,125,940 +0.04(+0.45%)
Jan 29, 2007 8.306 8.401 8.299 8.348 1,301,069 -0.00(-0.05%)
Jan 26, 2007 8.311 8.369 8.273 8.352 1,697,047 +0.03(+0.37%)
Jan 25, 2007 8.413 8.422 8.303 8.321 1,901,622 -0.10(-1.13%)
Jan 24, 2007 8.392 8.429 8.361 8.416 1,685,423 +0.01(+0.14%)
Jan 23, 2007 8.369 8.436 8.357 8.405 1,604,833 +0.05(+0.60%)
Jan 22, 2007 8.424 8.435 8.335 8.355 1,368,486 -0.06(-0.71%)
Jan 19, 2007 8.356 8.450 8.352 8.414 1,492,471 +0.08(+0.98%)
Jan 18, 2007 8.373 8.392 8.316 8.333 1,817,157 -0.01(-0.09%)
Jan 17, 2007 8.321 8.388 8.291 8.340 2,333,246 -0.10(-1.13%)
Jan 16, 2007 8.477 8.494 8.415 8.436 1,014,353 -0.02(-0.27%)
Jan 12, 2007 8.418 8.494 8.418 8.459 909,741 +0.05(+0.60%)
Jan 11, 2007 8.298 8.414 8.287 8.409 1,963,615 +0.11(+1.31%)
Jan 10, 2007 8.326 8.326 8.240 8.300 2,561,069 -0.15(-1.79%)
Jan 09, 2007 8.614 8.617 8.424 8.451 6,610,735 -0.10(-1.15%)
Jan 08, 2007 8.533 8.593 8.512 8.549 1,988,412 +0.10(+1.19%)
Jan 05, 2007 8.525 8.540 8.424 8.449 1,958,191 -0.04(-0.50%)
Jan 04, 2007 8.375 8.509 8.365 8.491 7,591,768 +0.16(+1.90%)
Jan 03, 2007 8.404 8.420 8.294 8.333 1,883,799 +0.11(+1.29%)
Dec 29, 2006 8.187 8.250 8.187 8.227 946,936 -0.03(-0.41%)
Dec 28, 2006 8.263 8.284 8.220 8.260 628,449 +0.01(+0.06%)
Dec 27, 2006 8.193 8.263 8.178 8.255 744,686 +0.07(+0.85%)
Dec 26, 2006 8.259 8.259 8.155 8.185 447,896 +0.02(+0.28%)
Dec 22, 2006 8.215 8.224 8.120 8.162 1,162,361 -0.06(-0.75%)
Dec 21, 2006 8.259 8.268 8.196 8.224 3,172,471 -0.03(-0.41%)
Dec 20, 2006 8.298 8.322 8.253 8.258 1,521,918 -0.01(-0.08%)
Dec 19, 2006 8.198 8.268 8.187 8.264 1,234,427 +0.02(+0.30%)
Dec 18, 2006 8.269 8.285 8.204 8.240 1,452,176 +0.01(+0.08%)
Dec 15, 2006 8.300 8.302 8.222 8.233 1,421,955 -0.14(-1.71%)
Dec 14, 2006 8.362 8.386 8.335 8.376 1,028,302 +0.00(+0.03%)
Dec 13, 2006 8.349 8.374 8.317 8.374 2,749,371 +0.15(+1.79%)
Dec 12, 2006 8.220 8.245 8.171 8.227 884,944 +0.01(+0.08%)
Dec 11, 2006 8.147 8.233 8.145 8.220 1,083,320 +0.11(+1.37%)
Dec 08, 2006 8.174 8.185 8.102 8.109 1,235,977 -0.03(-0.41%)
Dec 07, 2006 8.152 8.175 8.138 8.143 1,606,383 +0.16(+1.99%)
Dec 06, 2006 8.011 8.023 7.970 7.984 1,149,187 -0.02(-0.29%)
Dec 05, 2006 7.924 8.015 7.924 8.007 1,612,582 +0.11(+1.46%)
Dec 04, 2006 7.749 7.904 7.749 7.893 1,074,021 +0.10(+1.34%)
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.