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 (%)
Sep 28, 2007 10.78 10.84 10.75 10.82 1,329,741 +0.10(+0.89%)
Sep 27, 2007 10.72 10.76 10.68 10.72 1,863,652 -0.02(-0.17%)
Sep 26, 2007 10.72 10.79 10.71 10.74 2,563,393 +0.11(+1.08%)
Sep 25, 2007 10.53 10.62 10.50 10.62 3,462,286 -0.00(-0.01%)
Sep 24, 2007 10.64 10.67 10.58 10.62 1,283,246 +0.04(+0.38%)
Sep 21, 2007 10.57 10.63 10.53 10.58 1,311,918 +0.02(+0.16%)
Sep 20, 2007 10.53 10.65 10.51 10.57 1,545,940 +0.11(+1.05%)
Sep 19, 2007 10.43 10.55 10.40 10.46 1,893,873 -0.05(-0.47%)
Sep 18, 2007 10.28 10.53 10.25 10.51 2,860,183 +0.46(+4.53%)
Sep 17, 2007 10.11 10.17 10.00 10.05 2,376,641 -0.05(-0.52%)
Sep 14, 2007 10.04 10.18 10.04 10.10 1,907,047 -0.14(-1.39%)
Sep 13, 2007 10.27 10.31 10.20 10.25 1,870,626 +0.24(+2.43%)
Sep 12, 2007 9.857 10.04 9.849 10.00 2,776,493 +0.19(+1.97%)
Sep 11, 2007 9.741 9.836 9.721 9.810 5,581,658 +0.23(+2.40%)
Sep 10, 2007 9.620 9.645 9.485 9.581 4,623,097 +0.11(+1.21%)
Sep 07, 2007 9.423 9.519 9.387 9.466 2,326,272 -0.02(-0.19%)
Sep 06, 2007 9.455 9.516 9.419 9.484 2,619,187 +0.08(+0.82%)
Sep 05, 2007 9.488 9.470 9.378 9.406 3,146,124 -0.24(-2.48%)
Sep 04, 2007 9.515 9.668 9.510 9.645 2,127,120 +0.01(+0.08%)
Aug 31, 2007 9.640 9.713 9.556 9.637 2,184,464 +0.25(+2.67%)
Aug 30, 2007 9.357 9.488 9.328 9.387 4,814,499 -0.07(-0.71%)
Aug 29, 2007 9.326 9.460 9.290 9.454 2,311,548 +0.24(+2.59%)
Aug 28, 2007 9.460 9.444 9.188 9.215 2,961,696 -0.22(-2.38%)
Aug 27, 2007 9.440 9.482 9.408 9.440 1,069,372 -0.03(-0.34%)
Aug 24, 2007 9.316 9.477 9.303 9.472 1,660,626 +0.20(+2.11%)
Aug 23, 2007 9.313 9.326 9.199 9.276 1,108,117 +0.03(+0.31%)
Aug 22, 2007 9.188 9.250 9.137 9.248 1,501,770 +0.11(+1.16%)
Aug 21, 2007 9.098 9.199 9.077 9.142 1,683,098 +0.02(+0.27%)
Aug 20, 2007 9.157 9.168 9.009 9.117 1,772,988 -0.02(-0.21%)
Aug 17, 2007 9.149 9.177 9.024 9.137 1,704,796 +0.14(+1.52%)
Aug 16, 2007 9.020 9.102 8.687 9.000 2,803,615 -0.12(-1.30%)
Aug 15, 2007 9.219 9.361 9.086 9.119 4,866,418 -0.15(-1.66%)
Aug 14, 2007 9.473 9.489 9.254 9.272 5,208,152 -0.03(-0.37%)
Aug 13, 2007 9.390 9.423 9.295 9.307 2,626,161 +0.00(+0.04%)
Aug 10, 2007 9.288 9.338 9.175 9.303 2,846,235 -0.05(-0.55%)
Aug 09, 2007 9.442 9.539 9.355 9.355 3,267,009 -0.23(-2.38%)
Aug 08, 2007 9.499 9.648 9.499 9.583 2,653,283 +0.19(+2.03%)
Aug 07, 2007 9.242 9.462 9.236 9.392 2,178,264 +0.11(+1.20%)
Aug 06, 2007 9.273 9.300 9.173 9.281 8,441,841 +0.01(+0.10%)
Aug 03, 2007 9.309 9.355 9.266 9.272 5,077,193 -0.08(-0.88%)
Aug 02, 2007 9.298 9.369 9.272 9.355 3,888,485 +0.07(+0.71%)
Aug 01, 2007 9.222 9.311 9.130 9.289 5,651,399 +0.23(+2.49%)
Jul 31, 2007 9.119 9.219 9.045 9.063 2,365,017 +0.01(+0.14%)
Jul 30, 2007 9.023 9.086 8.947 9.050 1,655,977 +0.18(+2.08%)
Jul 27, 2007 8.998 9.066 8.862 8.866 2,782,692 -0.07(-0.82%)
Jul 26, 2007 9.097 9.195 8.853 8.939 4,341,031 -0.30(-3.23%)
Jul 25, 2007 9.288 9.298 9.151 9.237 3,015,164 +0.16(+1.75%)
Jul 24, 2007 9.214 9.227 9.055 9.079 3,367,747 -0.19(-2.02%)
Jul 23, 2007 9.308 9.340 9.257 9.266 2,127,895 +0.09(+1.03%)
Jul 20, 2007 9.293 9.298 9.122 9.171 2,154,242 -0.22(-2.39%)
Jul 19, 2007 9.433 9.467 9.364 9.396 1,545,940 +0.07(+0.80%)
Jul 18, 2007 9.369 9.410 9.240 9.321 2,438,633 +0.02(+0.17%)
Jul 17, 2007 9.255 9.333 9.255 9.306 6,401,510 +0.10(+1.09%)
Jul 16, 2007 9.162 9.246 9.155 9.205 2,428,559 +0.10(+1.09%)
Jul 13, 2007 9.103 9.149 9.085 9.106 1,611,807 -0.03(-0.37%)
Jul 12, 2007 9.005 9.148 8.988 9.139 2,056,604 +0.24(+2.65%)
Jul 11, 2007 8.797 8.915 8.780 8.903 2,326,272 +0.18(+2.07%)
Jul 10, 2007 8.782 8.849 8.704 8.722 2,354,943 -0.10(-1.17%)
Jul 09, 2007 8.862 8.885 8.822 8.826 1,453,726 -0.05(-0.57%)
Jul 06, 2007 8.819 8.896 8.793 8.876 2,099,224 +0.13(+1.51%)
Jul 05, 2007 8.757 8.775 8.672 8.744 1,189,482 +0.06(+0.73%)
Jul 03, 2007 8.737 8.737 8.662 8.681 508,339 -0.06(-0.72%)
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.