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 (%)
Jul 31, 2015 8.026 8.121 8.016 8.068 3,019,656 +0.08(+1.06%)
Jul 30, 2015 8.005 8.005 7.926 7.984 3,380,886 -0.02(-0.26%)
Jul 29, 2015 7.931 8.053 7.926 8.005 4,011,009 +0.07(+0.86%)
Jul 28, 2015 7.942 7.952 7.889 7.936 3,849,953 +0.05(+0.67%)
Jul 27, 2015 7.973 7.979 7.873 7.884 4,127,271 -0.03(-0.40%)
Jul 24, 2015 7.942 7.973 7.905 7.915 2,599,951 -0.03(-0.33%)
Jul 23, 2015 8.016 8.021 7.931 7.942 5,883,318 -0.02(-0.27%)
Jul 22, 2015 7.979 8.016 7.921 7.963 2,082,492 +0.01(+0.13%)
Jul 21, 2015 7.973 8.005 7.947 7.952 2,023,888 -0.04(-0.46%)
Jul 20, 2015 7.984 8.026 7.971 7.989 2,159,410 +0.07(+0.87%)
Jul 17, 2015 7.936 7.936 7.894 7.921 2,046,525 -0.03(-0.33%)
Jul 16, 2015 7.936 7.979 7.910 7.947 2,818,879 +0.16(+2.03%)
Jul 15, 2015 7.815 7.857 7.775 7.789 3,229,170 +0.04(+0.55%)
Jul 14, 2015 7.736 7.773 7.725 7.746 2,640,120 +0.07(+0.89%)
Jul 13, 2015 7.741 7.757 7.667 7.678 2,326,161 -0.04(-0.55%)
Jul 10, 2015 7.715 7.736 7.657 7.720 4,472,559 +0.46(+6.33%)
Jul 09, 2015 7.308 7.356 7.255 7.261 2,968,474 +0.15(+2.15%)
Jul 08, 2015 7.134 7.165 7.081 7.107 2,805,320 -0.14(-1.90%)
Jul 07, 2015 7.134 7.276 7.049 7.245 5,773,576 +0.01(+0.15%)
Jul 06, 2015 7.266 7.327 7.208 7.234 4,063,626 -0.30(-3.99%)
Jul 02, 2015 7.535 7.535 7.535 7.535 2,020,491 +0.03(+0.35%)
Jul 01, 2015 7.556 7.569 7.482 7.509 1,757,768 +0.01(+0.14%)
Jun 30, 2015 7.646 7.646 7.451 7.498 1,985,618 -0.08(-1.11%)
Jun 29, 2015 7.657 7.694 7.567 7.583 2,712,933 -0.34(-4.33%)
Jun 26, 2015 7.947 7.979 7.884 7.926 1,775,947 +0.04(+0.47%)
Jun 25, 2015 7.899 7.918 7.836 7.889 1,827,609 -0.01(-0.07%)
Jun 24, 2015 7.910 7.942 7.878 7.894 1,670,066 -0.02(-0.27%)
Jun 23, 2015 7.958 7.979 7.905 7.915 2,806,384 -0.07(-0.86%)
Jun 22, 2015 7.936 8.055 7.915 7.984 2,796,192 +0.30(+3.92%)
Jun 19, 2015 7.704 7.709 7.651 7.683 1,731,333 -0.03(-0.41%)
Jun 18, 2015 7.604 7.863 7.593 7.715 3,240,648 +0.18(+2.45%)
Jun 17, 2015 7.562 7.572 7.469 7.530 1,669,614 -0.03(-0.35%)
Jun 16, 2015 7.519 7.577 7.503 7.556 922,691 -0.04(-0.56%)
Jun 15, 2015 7.525 7.604 7.514 7.598 1,129,181 -0.10(-1.24%)
Jun 12, 2015 7.709 7.746 7.662 7.694 2,329,043 +0.02(+0.28%)
Jun 11, 2015 7.662 7.704 7.609 7.672 1,216,841 +0.06(+0.76%)
Jun 10, 2015 7.556 7.667 7.546 7.614 1,936,989 +0.18(+2.49%)
Jun 09, 2015 7.424 7.461 7.371 7.430 1,271,708 -0.01(-0.07%)
Jun 08, 2015 7.435 7.461 7.371 7.435 2,988,806 +0.00(+0.00%)
Jun 05, 2015 7.424 7.482 7.400 7.435 1,969,349 -0.10(-1.26%)
Jun 04, 2015 7.651 7.736 7.514 7.530 2,012,684 -0.15(-1.93%)
Jun 03, 2015 7.657 7.731 7.657 7.678 1,630,005 +0.10(+1.25%)
Jun 02, 2015 7.598 7.635 7.572 7.583 1,330,573 +0.14(+1.92%)
Jun 01, 2015 7.472 7.472 7.385 7.440 1,621,934 -0.04(-0.49%)
May 29, 2015 7.498 7.517 7.435 7.477 1,579,698 -0.06(-0.84%)
May 28, 2015 7.466 7.546 7.416 7.540 2,104,670 +0.05(+0.63%)
May 27, 2015 7.398 7.514 7.382 7.493 1,479,477 +0.06(+0.85%)
May 26, 2015 7.493 7.493 7.387 7.430 2,693,116 -0.24(-3.10%)
May 22, 2015 7.683 7.667 7.667 7.667 1,557,458 -0.14(-1.83%)
May 21, 2015 7.731 7.815 7.725 7.810 1,101,820 +0.05(+0.61%)
May 20, 2015 7.731 7.802 7.715 7.762 1,295,089 +0.01(+0.14%)
May 19, 2015 7.767 7.804 7.736 7.752 1,488,629 -0.02(-0.27%)
May 18, 2015 7.746 7.804 7.731 7.773 1,824,500 -0.08(-1.08%)
May 15, 2015 7.804 7.873 7.773 7.857 1,493,097 -0.03(-0.33%)
May 14, 2015 7.820 7.894 7.820 7.884 1,549,252 -0.02(-0.20%)
May 13, 2015 7.947 7.968 7.894 7.899 1,693,438 +0.05(+0.67%)
May 12, 2015 7.873 7.894 7.831 7.847 1,120,867 -0.04(-0.47%)
May 11, 2015 7.936 7.976 7.863 7.884 1,803,363 -0.03(-0.33%)
May 08, 2015 7.820 7.931 7.820 7.910 2,799,818 +0.14(+1.84%)
May 07, 2015 7.709 7.807 7.694 7.767 2,558,687 -0.00(-0.02%)
May 06, 2015 7.821 7.869 7.728 7.769 4,219,447 +0.06(+0.73%)
May 05, 2015 7.764 7.769 7.692 7.713 2,545,505 -0.12(-1.51%)
May 04, 2015 7.846 7.882 7.826 7.831 3,051,563 -0.02(-0.26%)
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.