Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 8.042 8.137 8.031 8.084 3,013,744 +0.08(+1.06%)
Jul 30, 2015 8.021 8.021 7.941 8.000 3,374,267 -0.02(-0.26%)
Jul 29, 2015 7.947 8.068 7.941 8.021 4,003,156 +0.07(+0.86%)
Jul 28, 2015 7.957 7.968 7.904 7.952 3,842,415 +0.05(+0.67%)
Jul 27, 2015 7.989 7.994 7.889 7.899 4,119,190 -0.03(-0.40%)
Jul 24, 2015 7.957 7.989 7.920 7.931 2,594,860 -0.03(-0.33%)
Jul 23, 2015 8.031 8.037 7.947 7.957 5,871,799 -0.02(-0.27%)
Jul 22, 2015 7.994 8.031 7.936 7.978 2,078,414 +0.01(+0.13%)
Jul 21, 2015 7.989 8.021 7.963 7.968 2,019,926 -0.04(-0.46%)
Jul 20, 2015 8.000 8.042 7.986 8.005 2,155,182 +0.07(+0.87%)
Jul 17, 2015 7.952 7.952 7.910 7.936 2,042,518 -0.03(-0.33%)
Jul 16, 2015 7.952 7.994 7.926 7.963 2,813,360 +0.16(+2.03%)
Jul 15, 2015 7.830 7.873 7.791 7.804 3,222,848 +0.04(+0.55%)
Jul 14, 2015 7.751 7.788 7.740 7.762 2,634,951 +0.07(+0.89%)
Jul 13, 2015 7.756 7.772 7.682 7.693 2,321,606 -0.04(-0.55%)
Jul 10, 2015 7.730 7.751 7.672 7.735 4,463,802 +0.46(+6.33%)
Jul 09, 2015 7.322 7.370 7.269 7.275 2,962,662 +0.15(+2.15%)
Jul 08, 2015 7.148 7.180 7.095 7.121 2,799,827 -0.14(-1.90%)
Jul 07, 2015 7.148 7.291 7.063 7.259 5,762,272 +0.01(+0.15%)
Jul 06, 2015 7.280 7.341 7.222 7.248 4,055,670 -0.30(-3.99%)
Jul 02, 2015 7.550 7.550 7.550 7.550 2,016,535 +0.03(+0.35%)
Jul 01, 2015 7.571 7.584 7.497 7.523 1,754,327 +0.01(+0.14%)
Jun 30, 2015 7.661 7.661 7.465 7.513 1,981,731 -0.08(-1.11%)
Jun 29, 2015 7.672 7.709 7.582 7.598 2,707,621 -0.34(-4.33%)
Jun 26, 2015 7.963 7.994 7.899 7.941 1,772,470 +0.04(+0.47%)
Jun 25, 2015 7.915 7.933 7.851 7.904 1,824,031 -0.01(-0.07%)
Jun 24, 2015 7.926 7.957 7.894 7.910 1,666,797 -0.02(-0.27%)
Jun 23, 2015 7.973 7.994 7.920 7.931 2,800,889 -0.07(-0.86%)
Jun 22, 2015 7.952 8.071 7.931 8.000 2,790,717 +0.30(+3.92%)
Jun 19, 2015 7.719 7.725 7.666 7.698 1,727,943 -0.03(-0.41%)
Jun 18, 2015 7.619 7.878 7.608 7.730 3,234,304 +0.19(+2.45%)
Jun 17, 2015 7.576 7.587 7.484 7.545 1,666,345 -0.03(-0.35%)
Jun 16, 2015 7.534 7.592 7.518 7.571 920,885 -0.04(-0.56%)
Jun 15, 2015 7.539 7.619 7.529 7.613 1,126,970 -0.10(-1.24%)
Jun 12, 2015 7.725 7.762 7.677 7.709 2,324,483 +0.02(+0.28%)
Jun 11, 2015 7.677 7.719 7.624 7.687 1,214,459 +0.06(+0.76%)
Jun 10, 2015 7.571 7.682 7.560 7.629 1,933,197 +0.19(+2.49%)
Jun 09, 2015 7.439 7.476 7.386 7.444 1,269,218 -0.01(-0.07%)
Jun 08, 2015 7.449 7.476 7.386 7.449 2,982,954 +0.00(+0.00%)
Jun 05, 2015 7.439 7.497 7.415 7.449 1,965,493 -0.10(-1.26%)
Jun 04, 2015 7.666 7.751 7.529 7.545 2,008,744 -0.15(-1.93%)
Jun 03, 2015 7.672 7.746 7.672 7.693 1,626,814 +0.10(+1.25%)
Jun 02, 2015 7.613 7.650 7.587 7.598 1,327,968 +0.14(+1.92%)
Jun 01, 2015 7.486 7.486 7.399 7.455 1,618,758 -0.04(-0.49%)
May 29, 2015 7.513 7.531 7.449 7.492 1,576,605 -0.06(-0.84%)
May 28, 2015 7.481 7.560 7.431 7.555 2,100,549 +0.05(+0.63%)
May 27, 2015 7.412 7.529 7.396 7.508 1,476,580 +0.06(+0.85%)
May 26, 2015 7.508 7.508 7.402 7.444 2,687,843 -0.24(-3.10%)
May 22, 2015 7.698 7.682 7.682 7.682 1,554,408 -0.14(-1.83%)
May 21, 2015 7.746 7.830 7.740 7.825 1,099,662 +0.05(+0.61%)
May 20, 2015 7.746 7.817 7.730 7.777 1,292,553 +0.01(+0.14%)
May 19, 2015 7.783 7.820 7.751 7.767 1,485,715 -0.02(-0.27%)
May 18, 2015 7.762 7.820 7.746 7.788 1,820,928 -0.08(-1.08%)
May 15, 2015 7.820 7.889 7.788 7.873 1,490,174 -0.03(-0.33%)
May 14, 2015 7.836 7.910 7.836 7.899 1,546,218 -0.02(-0.20%)
May 13, 2015 7.963 7.984 7.910 7.915 1,690,122 +0.05(+0.67%)
May 12, 2015 7.889 7.910 7.846 7.862 1,118,673 -0.04(-0.47%)
May 11, 2015 7.952 7.992 7.878 7.899 1,799,832 -0.03(-0.33%)
May 08, 2015 7.836 7.947 7.836 7.926 2,794,336 +0.14(+1.84%)
May 07, 2015 7.725 7.822 7.709 7.783 2,553,677 -0.00(-0.02%)
May 06, 2015 7.836 7.885 7.743 7.785 4,211,185 +0.06(+0.73%)
May 05, 2015 7.779 7.785 7.707 7.728 2,540,521 -0.12(-1.51%)
May 04, 2015 7.862 7.897 7.841 7.846 3,045,588 -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.