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 10.80 10.86 10.77 10.84 1,327,137 +0.10(+0.89%)
Sep 27, 2007 10.74 10.78 10.70 10.74 1,860,003 -0.02(-0.17%)
Sep 26, 2007 10.74 10.81 10.73 10.76 2,558,374 +0.12(+1.08%)
Sep 25, 2007 10.55 10.64 10.52 10.64 3,455,507 -0.00(-0.01%)
Sep 24, 2007 10.66 10.69 10.60 10.65 1,280,734 +0.04(+0.38%)
Sep 21, 2007 10.59 10.65 10.55 10.61 1,309,349 +0.02(+0.16%)
Sep 20, 2007 10.55 10.67 10.53 10.59 1,542,913 +0.11(+1.05%)
Sep 19, 2007 10.45 10.57 10.42 10.48 1,890,165 -0.05(-0.47%)
Sep 18, 2007 10.30 10.55 10.27 10.53 2,854,583 +0.46(+4.53%)
Sep 17, 2007 10.13 10.19 10.02 10.07 2,371,987 -0.05(-0.52%)
Sep 14, 2007 10.06 10.20 10.06 10.12 1,903,313 -0.14(-1.39%)
Sep 13, 2007 10.29 10.34 10.22 10.27 1,866,963 +0.24(+2.43%)
Sep 12, 2007 9.876 10.06 9.868 10.02 2,771,056 +0.19(+1.97%)
Sep 11, 2007 9.760 9.855 9.740 9.829 5,570,729 +0.23(+2.40%)
Sep 10, 2007 9.639 9.664 9.504 9.599 4,614,045 +0.12(+1.21%)
Sep 07, 2007 9.442 9.537 9.405 9.484 2,321,717 -0.02(-0.19%)
Sep 06, 2007 9.474 9.535 9.438 9.502 2,614,058 +0.08(+0.82%)
Sep 05, 2007 9.507 9.488 9.396 9.425 3,139,964 -0.24(-2.48%)
Sep 04, 2007 9.533 9.687 9.528 9.664 2,122,956 +0.01(+0.08%)
Aug 31, 2007 9.659 9.732 9.575 9.656 2,180,186 +0.25(+2.67%)
Aug 30, 2007 9.375 9.506 9.346 9.405 4,805,073 -0.07(-0.71%)
Aug 29, 2007 9.345 9.479 9.308 9.473 2,307,022 +0.24(+2.59%)
Aug 28, 2007 9.479 9.462 9.206 9.233 2,955,897 -0.22(-2.38%)
Aug 27, 2007 9.458 9.501 9.426 9.458 1,067,278 -0.03(-0.34%)
Aug 24, 2007 9.334 9.496 9.321 9.491 1,657,375 +0.20(+2.11%)
Aug 23, 2007 9.332 9.345 9.217 9.294 1,105,947 +0.03(+0.31%)
Aug 22, 2007 9.206 9.268 9.155 9.266 1,498,830 +0.11(+1.16%)
Aug 21, 2007 9.116 9.217 9.095 9.160 1,679,803 +0.02(+0.27%)
Aug 20, 2007 9.175 9.186 9.026 9.135 1,769,516 -0.02(-0.21%)
Aug 17, 2007 9.167 9.195 9.042 9.155 1,701,458 +0.14(+1.52%)
Aug 16, 2007 9.038 9.120 8.705 9.017 2,798,125 -0.12(-1.30%)
Aug 15, 2007 9.237 9.379 9.104 9.136 4,856,890 -0.15(-1.66%)
Aug 14, 2007 9.492 9.507 9.272 9.290 5,197,955 -0.03(-0.37%)
Aug 13, 2007 9.408 9.442 9.314 9.325 2,621,019 +0.00(+0.04%)
Aug 10, 2007 9.306 9.356 9.193 9.321 2,840,662 -0.05(-0.55%)
Aug 09, 2007 9.461 9.558 9.373 9.373 3,260,612 -0.23(-2.38%)
Aug 08, 2007 9.518 9.667 9.518 9.602 2,648,087 +0.19(+2.03%)
Aug 07, 2007 9.261 9.480 9.254 9.411 2,173,999 +0.11(+1.20%)
Aug 06, 2007 9.292 9.319 9.191 9.299 8,425,312 +0.01(+0.10%)
Aug 03, 2007 9.328 9.373 9.284 9.290 5,067,252 -0.08(-0.88%)
Aug 02, 2007 9.316 9.387 9.290 9.373 3,880,871 +0.07(+0.71%)
Aug 01, 2007 9.240 9.329 9.148 9.307 5,640,334 +0.23(+2.49%)
Jul 31, 2007 9.136 9.237 9.063 9.081 2,360,386 +0.01(+0.14%)
Jul 30, 2007 9.041 9.104 8.964 9.068 1,652,734 +0.18(+2.08%)
Jul 27, 2007 9.016 9.083 8.879 8.883 2,777,244 -0.07(-0.82%)
Jul 26, 2007 9.114 9.213 8.870 8.957 4,332,531 -0.30(-3.23%)
Jul 25, 2007 9.306 9.316 9.169 9.255 3,009,261 +0.16(+1.75%)
Jul 24, 2007 9.232 9.245 9.073 9.096 3,361,153 -0.19(-2.02%)
Jul 23, 2007 9.326 9.359 9.275 9.284 2,123,729 +0.09(+1.03%)
Jul 20, 2007 9.311 9.316 9.140 9.189 2,150,024 -0.22(-2.39%)
Jul 19, 2007 9.452 9.486 9.382 9.414 1,542,913 +0.07(+0.80%)
Jul 18, 2007 9.387 9.429 9.258 9.339 2,433,858 +0.02(+0.17%)
Jul 17, 2007 9.273 9.351 9.273 9.324 6,388,976 +0.10(+1.09%)
Jul 16, 2007 9.180 9.264 9.173 9.223 2,423,804 +0.10(+1.09%)
Jul 13, 2007 9.121 9.167 9.103 9.123 1,608,651 -0.03(-0.37%)
Jul 12, 2007 9.023 9.166 9.006 9.157 2,052,577 +0.24(+2.65%)
Jul 11, 2007 8.814 8.932 8.798 8.920 2,321,717 +0.18(+2.07%)
Jul 10, 2007 8.799 8.866 8.721 8.739 2,350,332 -0.10(-1.17%)
Jul 09, 2007 8.879 8.902 8.839 8.843 1,450,879 -0.05(-0.57%)
Jul 06, 2007 8.836 8.913 8.811 8.893 2,095,113 +0.13(+1.51%)
Jul 05, 2007 8.774 8.792 8.689 8.761 1,187,153 +0.06(+0.73%)
Jul 03, 2007 8.754 8.754 8.679 8.698 507,343 -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.