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 (%)
Mar 28, 2013 6.355 6.383 6.299 6.341 5,177,837 +0.03(+0.52%)
Mar 27, 2013 6.280 6.336 6.266 6.308 4,378,457 -0.12(-1.83%)
Mar 26, 2013 6.468 6.505 6.416 6.425 13,046,320 -0.16(-2.49%)
Mar 25, 2013 6.951 6.951 6.552 6.590 9,741,914 -0.36(-5.14%)
Mar 22, 2013 6.946 7.007 6.932 6.946 3,125,467 +0.09(+1.37%)
Mar 21, 2013 6.834 6.928 6.777 6.853 2,386,310 -0.08(-1.08%)
Mar 20, 2013 6.998 7.022 6.909 6.928 4,097,265 +0.10(+1.51%)
Mar 19, 2013 6.918 6.951 6.760 6.824 4,332,505 +0.01(+0.21%)
Mar 18, 2013 6.763 6.895 6.754 6.810 5,298,678 -0.21(-2.94%)
Mar 15, 2013 6.984 7.031 6.956 7.017 6,994,717 -0.00(-0.07%)
Mar 14, 2013 6.914 7.022 6.909 7.022 10,221,545 +0.30(+4.47%)
Mar 13, 2013 6.702 6.745 6.665 6.721 2,751,644 -0.00(-0.07%)
Mar 12, 2013 6.782 6.808 6.707 6.726 3,025,359 -0.05(-0.69%)
Mar 11, 2013 6.731 6.773 6.712 6.773 2,222,338 -0.03(-0.48%)
Mar 08, 2013 6.792 6.857 6.745 6.806 6,605,453 +0.21(+3.20%)
Mar 07, 2013 6.580 6.651 6.566 6.594 3,805,404 +0.13(+2.03%)
Mar 06, 2013 6.533 6.543 6.449 6.463 3,262,916 -0.03(-0.51%)
Mar 05, 2013 6.468 6.542 6.454 6.496 4,618,477 +0.11(+1.69%)
Mar 04, 2013 6.313 6.397 6.303 6.388 6,569,407 +0.23(+3.66%)
Mar 01, 2013 6.130 6.172 6.092 6.163 2,895,482 +0.05(+0.84%)
Feb 28, 2013 6.078 6.181 6.048 6.111 4,462,428 +0.07(+1.09%)
Feb 27, 2013 5.904 6.059 5.900 6.045 5,054,778 +0.21(+3.62%)
Feb 26, 2013 5.928 5.965 5.778 5.834 9,778,829 -0.02(-0.40%)
Feb 25, 2013 6.247 6.275 5.839 5.858 10,631,436 -0.15(-2.58%)
Feb 22, 2013 5.951 6.022 5.919 6.012 2,487,277 +0.14(+2.40%)
Feb 21, 2013 5.876 5.921 5.829 5.872 2,821,510 -0.08(-1.34%)
Feb 20, 2013 6.092 6.097 5.947 5.951 2,783,255 -0.17(-2.76%)
Feb 19, 2013 6.102 6.134 6.092 6.120 3,554,147 +0.08(+1.40%)
Feb 15, 2013 6.153 6.167 6.017 6.036 7,747,288 -0.17(-2.72%)
Feb 14, 2013 6.186 6.238 6.167 6.205 2,225,838 -0.12(-1.93%)
Feb 13, 2013 6.350 6.378 6.310 6.327 2,885,468 +0.06(+0.97%)
Feb 12, 2013 6.210 6.299 6.186 6.266 3,594,096 +0.05(+0.75%)
Feb 11, 2013 6.242 6.256 6.205 6.219 2,366,975 -0.07(-1.05%)
Feb 08, 2013 6.271 6.313 6.256 6.285 1,837,013 -0.02(-0.30%)
Feb 07, 2013 6.383 6.402 6.252 6.303 2,766,328 -0.11(-1.68%)
Feb 06, 2013 6.374 6.411 6.350 6.411 2,168,306 +0.10(+1.56%)
Feb 04, 2013 6.547 6.547 6.313 6.313 6,351,712 -0.36(-5.35%)
Feb 01, 2013 6.674 6.716 6.623 6.670 3,338,923 -0.07(-1.04%)
Jan 31, 2013 6.820 6.853 6.735 6.740 4,683,009 -0.08(-1.24%)
Jan 30, 2013 6.867 6.885 6.820 6.824 2,016,096 -0.03(-0.41%)
Jan 29, 2013 6.843 6.881 6.824 6.853 1,672,923 +0.04(+0.55%)
Jan 28, 2013 6.862 6.871 6.810 6.815 2,652,398 +0.02(+0.28%)
Jan 25, 2013 6.857 6.871 6.787 6.796 13,716,247 +0.06(+0.91%)
Jan 24, 2013 6.731 6.801 6.716 6.735 2,374,296 +0.03(+0.42%)
Jan 23, 2013 6.735 6.749 6.684 6.707 2,510,643 -0.06(-0.83%)
Jan 22, 2013 6.782 6.792 6.698 6.763 1,901,214 -0.01(-0.14%)
Jan 18, 2013 6.787 6.796 6.738 6.773 1,677,374 -0.05(-0.69%)
Jan 17, 2013 6.835 6.848 6.806 6.820 1,441,794 +0.08(+1.18%)
Jan 16, 2013 6.777 6.843 6.740 6.740 1,640,336 -0.11(-1.64%)
Jan 15, 2013 6.824 6.862 6.806 6.853 1,567,485 -0.04(-0.61%)
Jan 14, 2013 6.890 6.914 6.862 6.895 2,433,252 +0.05(+0.69%)
Jan 11, 2013 6.824 6.867 6.810 6.848 3,379,967 +0.08(+1.18%)
Jan 10, 2013 6.712 6.777 6.707 6.768 3,824,121 +0.16(+2.41%)
Jan 09, 2013 6.557 6.651 6.547 6.608 3,177,775 +0.24(+3.83%)
Jan 08, 2013 6.397 6.411 6.336 6.364 1,300,875 -0.02(-0.37%)
Jan 07, 2013 6.350 6.411 6.336 6.388 1,168,232 -0.01(-0.22%)
Jan 04, 2013 6.369 6.416 6.350 6.402 1,299,907 +0.04(+0.66%)
Jan 03, 2013 6.393 6.418 6.341 6.360 1,728,464 -0.09(-1.38%)
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.