Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telefonica S.A. ADR (NY: TEF )

4.830 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 8.721 8.729 8.657 8.676 2,492,803 -0.01(-0.15%)
Apr 27, 2007 8.672 8.731 8.663 8.689 1,718,529 -0.09(-1.07%)
Apr 26, 2007 8.840 8.853 8.772 8.783 1,065,893 -0.07(-0.75%)
Apr 25, 2007 8.791 8.849 8.734 8.849 2,544,265 +0.12(+1.32%)
Apr 24, 2007 8.739 8.761 8.682 8.734 1,417,552 -0.06(-0.64%)
Apr 23, 2007 8.825 8.865 8.790 8.790 840,551 -0.10(-1.13%)
Apr 20, 2007 8.877 8.920 8.866 8.890 796,886 +0.09(+1.02%)
Apr 19, 2007 8.726 8.841 8.702 8.800 1,002,735 -0.05(-0.54%)
Apr 18, 2007 8.825 8.874 8.766 8.848 1,398,059 -0.02(-0.25%)
Apr 17, 2007 8.843 8.897 8.835 8.870 764,137 +0.02(+0.19%)
Apr 16, 2007 8.867 8.897 8.833 8.853 889,674 -0.02(-0.17%)
Apr 13, 2007 8.798 8.871 8.786 8.868 948,933 +0.09(+1.07%)
Apr 12, 2007 8.694 8.786 8.691 8.775 1,178,954 +0.04(+0.51%)
Apr 11, 2007 8.753 8.789 8.713 8.730 805,463 -0.06(-0.63%)
Apr 10, 2007 8.734 8.785 8.721 8.785 620,666 +0.07(+0.75%)
Apr 09, 2007 8.747 8.752 8.702 8.720 490,451 -0.00(-0.03%)
Apr 05, 2007 8.700 8.757 8.694 8.722 762,577 +0.01(+0.16%)
Apr 04, 2007 8.682 8.724 8.657 8.708 2,204,302 +0.04(+0.43%)
Apr 03, 2007 8.636 8.726 8.629 8.671 1,384,024 +0.08(+0.99%)
Apr 02, 2007 8.630 8.630 8.522 8.586 1,788,705 +0.07(+0.83%)
Mar 30, 2007 8.429 8.532 8.423 8.516 3,012,104 +0.05(+0.58%)
Mar 29, 2007 8.430 8.468 8.400 8.467 1,894,748 +0.08(+1.01%)
Mar 28, 2007 8.385 8.438 8.359 8.382 1,421,451 -0.02(-0.23%)
Mar 27, 2007 8.371 8.429 8.355 8.402 1,522,036 -0.02(-0.29%)
Mar 26, 2007 8.413 8.430 8.322 8.426 2,526,331 -0.00(-0.02%)
Mar 23, 2007 8.413 8.457 8.400 8.427 1,220,280 +0.00(+0.05%)
Mar 22, 2007 8.432 8.476 8.400 8.423 2,087,342 -0.11(-1.26%)
Mar 21, 2007 8.326 8.531 8.150 8.531 3,433,159 +0.26(+3.20%)
Mar 20, 2007 8.146 8.296 8.135 8.267 1,307,610 +0.06(+0.77%)
Mar 19, 2007 8.116 8.244 8.110 8.204 1,776,229 +0.15(+1.85%)
Mar 16, 2007 8.114 8.186 8.025 8.055 5,687,365 +0.13(+1.62%)
Mar 15, 2007 7.846 7.934 7.831 7.927 1,852,643 +0.05(+0.62%)
Mar 14, 2007 7.830 7.883 7.721 7.878 2,517,754 -0.03(-0.32%)
Mar 13, 2007 8.141 8.155 7.894 7.904 1,678,762 -0.24(-2.91%)
Mar 12, 2007 8.050 8.159 8.035 8.141 1,613,265 +0.00(+0.02%)
Mar 09, 2007 8.193 8.202 8.103 8.140 1,676,423 +0.05(+0.57%)
Mar 08, 2007 8.035 8.167 8.032 8.094 1,162,580 +0.16(+2.05%)
Mar 07, 2007 7.945 7.982 7.912 7.931 1,355,174 +0.02(+0.21%)
Mar 06, 2007 7.841 7.950 7.807 7.914 1,508,781 +0.16(+2.10%)
Mar 05, 2007 7.816 7.896 7.669 7.751 2,088,902 -0.18(-2.22%)
Mar 02, 2007 8.022 8.041 7.868 7.927 2,731,401 -0.21(-2.52%)
Mar 01, 2007 8.066 8.230 8.032 8.132 4,102,380 -0.12(-1.51%)
Feb 28, 2007 8.354 8.357 8.225 8.257 6,676,845 +0.01(+0.11%)
Feb 27, 2007 8.550 8.572 8.173 8.248 2,938,030 -0.40(-4.61%)
Feb 26, 2007 8.639 8.665 8.620 8.647 683,824 +0.07(+0.82%)
Feb 23, 2007 8.563 8.595 8.545 8.576 941,916 -0.01(-0.09%)
Feb 22, 2007 8.611 8.625 8.543 8.584 1,152,443 -0.05(-0.59%)
Feb 21, 2007 8.634 8.656 8.609 8.635 1,255,368 -0.09(-1.00%)
Feb 20, 2007 8.676 8.734 8.626 8.722 1,161,800 +0.04(+0.44%)
Feb 16, 2007 8.591 8.730 8.581 8.684 1,887,731 +0.07(+0.82%)
Feb 15, 2007 8.618 8.639 8.590 8.613 897,471 -0.03(-0.36%)
Feb 14, 2007 8.577 8.670 8.570 8.644 995,772 +0.10(+1.13%)
Feb 13, 2007 8.521 8.561 8.512 8.548 796,394 +0.06(+0.76%)
Feb 12, 2007 8.509 8.516 8.466 8.484 1,024,567 -0.04(-0.42%)
Feb 09, 2007 8.598 8.600 8.497 8.520 1,537,631 -0.06(-0.75%)
Feb 08, 2007 8.532 8.617 8.523 8.584 2,028,082 +0.09(+1.10%)
Feb 07, 2007 8.438 8.514 8.430 8.490 937,237 +0.11(+1.35%)
Feb 06, 2007 8.377 8.403 8.343 8.377 1,310,729 +0.03(+0.31%)
Feb 05, 2007 8.327 8.380 8.321 8.352 1,738,802 -0.04(-0.49%)
Feb 02, 2007 8.409 8.409 8.357 8.393 1,148,545 -0.03(-0.41%)
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.