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

Telefonica S.A. ADR (NY: TEF )

4.280 +0.010 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jun 29, 2007 8.650 8.677 8.599 8.632 930,388 +0.01(+0.13%)
Jun 28, 2007 8.605 8.662 8.584 8.620 2,229,683 +0.04(+0.48%)
Jun 27, 2007 8.476 8.595 8.481 8.579 1,289,241 +0.13(+1.58%)
Jun 26, 2007 8.547 8.555 8.428 8.446 1,046,396 +0.03(+0.35%)
Jun 25, 2007 8.449 8.539 8.385 8.416 1,866,190 +0.02(+0.22%)
Jun 22, 2007 8.509 8.527 8.372 8.398 2,475,621 -0.14(-1.65%)
Jun 21, 2007 8.464 8.564 8.430 8.539 1,255,212 +0.04(+0.49%)
Jun 20, 2007 8.609 8.662 8.482 8.498 1,798,132 -0.03(-0.41%)
Jun 19, 2007 8.472 8.553 8.454 8.533 1,133,016 -0.05(-0.63%)
Jun 18, 2007 8.597 8.617 8.530 8.587 1,488,002 -0.09(-1.09%)
Jun 15, 2007 8.684 8.745 8.649 8.681 1,473,308 +0.13(+1.47%)
Jun 14, 2007 8.512 8.582 8.508 8.556 901,772 +0.07(+0.84%)
Jun 13, 2007 8.420 8.489 8.381 8.485 1,353,432 +0.18(+2.15%)
Jun 12, 2007 8.406 8.416 8.301 8.306 1,168,592 -0.17(-2.00%)
Jun 11, 2007 8.449 8.518 8.429 8.476 1,293,108 -0.10(-1.19%)
Jun 08, 2007 8.447 8.596 8.423 8.578 2,106,714 +0.15(+1.81%)
Jun 07, 2007 8.514 8.605 8.407 8.425 3,272,213 -0.19(-2.22%)
Jun 06, 2007 8.761 8.761 8.615 8.617 1,887,845 -0.22(-2.54%)
Jun 05, 2007 8.901 8.915 8.796 8.842 1,103,627 -0.06(-0.65%)
Jun 04, 2007 8.878 8.917 8.862 8.900 1,136,110 +0.00(+0.04%)
Jun 01, 2007 8.844 8.911 8.844 8.896 1,521,258 +0.05(+0.53%)
May 31, 2007 8.808 8.849 8.782 8.849 2,485,676 +0.07(+0.83%)
May 30, 2007 8.701 8.785 8.688 8.777 1,598,597 -0.01(-0.07%)
May 29, 2007 8.830 8.855 8.754 8.783 1,645,774 +0.09(+1.09%)
May 25, 2007 8.733 8.761 8.685 8.689 2,647,314 -0.02(-0.28%)
May 24, 2007 8.840 8.848 8.688 8.714 1,426,904 -0.10(-1.13%)
May 23, 2007 8.833 8.891 8.798 8.813 2,703,772 +0.10(+1.16%)
May 22, 2007 8.716 8.733 8.681 8.712 2,624,112 +0.05(+0.55%)
May 21, 2007 8.723 8.723 8.657 8.664 1,128,376 -0.11(-1.22%)
May 18, 2007 8.695 8.776 8.664 8.772 2,926,508 +0.15(+1.69%)
May 17, 2007 8.664 8.670 8.626 8.626 997,673 -0.05(-0.58%)
May 16, 2007 8.697 8.707 8.631 8.676 2,355,746 -0.07(-0.84%)
May 15, 2007 8.593 8.772 8.593 8.750 1,626,439 +0.14(+1.67%)
May 14, 2007 8.633 8.649 8.561 8.606 825,207 -0.20(-2.28%)
May 11, 2007 8.727 8.817 8.723 8.807 1,160,858 +0.19(+2.24%)
May 10, 2007 8.711 8.780 8.586 8.614 2,103,621 -0.18(-2.07%)
May 09, 2007 8.767 8.799 8.745 8.796 1,146,164 +0.02(+0.22%)
May 08, 2007 8.750 8.778 8.710 8.777 739,361 -0.09(-1.01%)
May 07, 2007 8.847 8.901 8.842 8.866 700,691 -0.01(-0.12%)
May 04, 2007 8.814 8.878 8.814 8.877 788,084 +0.12(+1.42%)
May 03, 2007 8.720 8.764 8.694 8.752 1,501,150 -0.02(-0.24%)
May 02, 2007 8.742 8.785 8.730 8.773 813,606 +0.07(+0.86%)
May 01, 2007 8.748 8.780 8.653 8.698 1,173,232 -0.05(-0.56%)
Apr 30, 2007 8.792 8.800 8.728 8.747 2,472,528 -0.01(-0.15%)
Apr 27, 2007 8.743 8.803 8.734 8.760 1,704,551 -0.09(-1.07%)
Apr 26, 2007 8.913 8.926 8.844 8.855 1,057,224 -0.07(-0.75%)
Apr 25, 2007 8.864 8.922 8.805 8.922 2,523,572 +0.12(+1.32%)
Apr 24, 2007 8.811 8.833 8.754 8.805 1,406,023 -0.06(-0.64%)
Apr 23, 2007 8.897 8.937 8.862 8.862 833,714 -0.10(-1.13%)
Apr 20, 2007 8.950 8.993 8.939 8.963 790,404 +0.09(+1.02%)
Apr 19, 2007 8.798 8.914 8.773 8.873 994,579 -0.05(-0.54%)
Apr 18, 2007 8.897 8.946 8.838 8.920 1,386,688 -0.02(-0.25%)
Apr 17, 2007 8.915 8.970 8.908 8.942 757,922 +0.02(+0.19%)
Apr 16, 2007 8.940 8.970 8.905 8.926 882,438 -0.02(-0.17%)
Apr 13, 2007 8.870 8.944 8.858 8.941 941,215 +0.09(+1.07%)
Apr 12, 2007 8.765 8.858 8.763 8.847 1,169,365 +0.05(+0.51%)
Apr 11, 2007 8.825 8.861 8.785 8.802 798,912 -0.06(-0.63%)
Apr 10, 2007 8.805 8.857 8.792 8.857 615,618 +0.07(+0.75%)
Apr 09, 2007 8.818 8.823 8.773 8.791 486,462 -0.00(-0.03%)
Apr 05, 2007 8.772 8.829 8.765 8.794 756,375 +0.01(+0.16%)
Apr 04, 2007 8.754 8.795 8.728 8.780 2,186,374 +0.04(+0.43%)
Apr 03, 2007 8.707 8.798 8.699 8.742 1,372,767 +0.09(+0.99%)
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.