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

Telefonica S.A. ADR (NY: TEF )

4.270 +0.080 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Sep 30, 2011 8.351 8.446 8.294 8.298 13,117,471 -0.26(-2.99%)
Sep 29, 2011 8.563 8.598 8.403 8.555 12,356,351 +0.30(+3.68%)
Sep 28, 2011 8.407 8.511 8.246 8.251 9,203,081 -0.11(-1.30%)
Sep 27, 2011 8.385 8.498 8.307 8.359 12,404,888 +0.16(+1.96%)
Sep 26, 2011 8.060 8.199 7.869 8.199 11,417,028 +0.24(+3.00%)
Sep 23, 2011 7.656 7.973 7.639 7.960 21,182,640 +0.23(+3.03%)
Sep 22, 2011 7.708 7.825 7.631 7.726 29,679,786 -0.33(-4.09%)
Sep 21, 2011 8.229 8.316 8.055 8.055 14,255,519 -0.23(-2.83%)
Sep 20, 2011 8.251 8.407 8.143 8.290 21,239,774 +0.02(+0.26%)
Sep 19, 2011 8.129 8.325 8.064 8.268 13,816,723 -0.21(-2.51%)
Sep 16, 2011 8.489 8.511 8.338 8.481 12,990,477 -0.03(-0.36%)
Sep 15, 2011 8.468 8.531 8.377 8.511 19,630,888 +0.37(+4.53%)
Sep 14, 2011 7.982 8.186 7.817 8.142 14,615,739 +0.26(+3.36%)
Sep 13, 2011 7.665 7.930 7.652 7.877 27,539,044 +0.15(+1.97%)
Sep 12, 2011 7.552 7.734 7.513 7.726 38,618,712 -0.10(-1.22%)
Sep 09, 2011 7.995 8.038 7.769 7.821 35,934,156 -0.46(-5.60%)
Sep 08, 2011 8.298 8.416 8.259 8.285 8,062,350 -0.10(-1.19%)
Sep 07, 2011 8.212 8.398 8.181 8.385 10,939,955 +0.19(+2.28%)
Sep 06, 2011 8.081 8.216 8.021 8.199 20,143,150 -0.46(-5.31%)
Sep 02, 2011 8.702 8.767 8.646 8.659 8,867,046 -0.33(-3.62%)
Sep 01, 2011 8.954 9.110 8.910 8.984 7,529,074 -0.07(-0.72%)
Aug 31, 2011 9.058 9.145 9.015 9.049 7,582,065 +0.15(+1.66%)
Aug 30, 2011 8.815 8.932 8.751 8.902 6,534,399 -0.04(-0.44%)
Aug 29, 2011 8.923 8.958 8.889 8.941 4,570,900 +0.23(+2.59%)
Aug 26, 2011 8.559 8.759 8.457 8.715 6,737,661 +0.01(+0.10%)
Aug 25, 2011 8.893 8.941 8.680 8.706 9,084,794 -0.26(-2.86%)
Aug 24, 2011 8.841 8.980 8.819 8.963 6,447,002 +0.00(+0.00%)
Aug 23, 2011 8.780 8.971 8.706 8.963 9,498,260 +0.30(+3.46%)
Aug 22, 2011 8.893 8.893 8.648 8.663 10,467,063 +0.20(+2.31%)
Aug 19, 2011 8.572 8.693 8.463 8.468 12,625,735 -0.19(-2.21%)
Aug 18, 2011 8.802 8.815 8.533 8.659 14,900,497 -0.46(-5.09%)
Aug 17, 2011 9.097 9.240 9.075 9.123 7,559,821 +0.13(+1.40%)
Aug 16, 2011 8.954 9.136 8.910 8.997 6,990,778 -0.12(-1.33%)
Aug 15, 2011 8.997 9.123 8.984 9.119 7,326,563 +0.24(+2.69%)
Aug 12, 2011 8.798 8.923 8.741 8.880 10,611,660 +0.33(+3.81%)
Aug 11, 2011 8.094 8.637 8.086 8.555 16,116,141 +0.32(+3.85%)
Aug 10, 2011 8.680 8.680 8.164 8.238 24,582,066 -0.74(-8.22%)
Aug 09, 2011 9.062 8.976 8.463 8.976 17,724,102 +0.31(+3.61%)
Aug 08, 2011 9.062 9.144 8.620 8.663 14,310,851 -0.59(-6.42%)
Aug 05, 2011 9.219 9.401 8.882 9.258 20,978,450 +0.31(+3.44%)
Aug 04, 2011 9.292 9.336 8.921 8.950 25,340,190 -0.57(-5.97%)
Aug 03, 2011 9.601 9.601 9.340 9.518 20,674,382 +0.23(+2.43%)
Aug 02, 2011 9.392 9.475 9.284 9.292 30,950,624 -0.20(-2.15%)
Aug 01, 2011 9.687 9.718 9.388 9.496 27,822,210 -0.19(-1.97%)
Jul 29, 2011 9.679 9.796 9.666 9.687 13,825,319 +0.01(+0.09%)
Jul 28, 2011 9.644 9.739 9.618 9.679 8,515,623 -0.11(-1.11%)
Jul 27, 2011 9.904 9.913 9.765 9.787 6,515,527 -0.28(-2.80%)
Jul 26, 2011 9.982 10.09 9.976 10.07 5,070,295 +0.14(+1.40%)
Jul 25, 2011 10.02 10.03 9.885 9.930 12,098,783 -0.25(-2.43%)
Jul 22, 2011 10.16 10.20 10.16 10.18 4,603,543 +0.01(+0.13%)
Jul 21, 2011 10.11 10.21 10.05 10.16 7,712,300 +0.36(+3.63%)
Jul 20, 2011 9.761 9.831 9.683 9.809 5,710,381 +0.20(+2.12%)
Jul 19, 2011 9.531 9.618 9.522 9.605 6,212,090 +0.12(+1.24%)
Jul 18, 2011 9.501 9.540 9.375 9.488 5,676,235 -0.11(-1.13%)
Jul 15, 2011 9.622 9.653 9.522 9.596 5,782,977 -0.09(-0.94%)
Jul 14, 2011 9.857 9.909 9.663 9.687 7,434,756 -0.08(-0.80%)
Jul 13, 2011 9.674 9.865 9.640 9.765 8,140,825 +0.26(+2.79%)
Jul 12, 2011 9.401 9.596 9.401 9.501 12,197,965 -0.11(-1.13%)
Jul 11, 2011 9.601 9.653 9.496 9.609 14,776,356 -0.43(-4.24%)
Jul 08, 2011 10.13 10.17 9.961 10.03 8,789,402 -0.33(-3.14%)
Jul 07, 2011 10.38 10.44 10.33 10.36 4,044,633 +0.06(+0.59%)
Jul 06, 2011 10.25 10.31 10.19 10.30 5,400,323 -0.16(-1.49%)
Jul 05, 2011 10.51 10.52 10.43 10.46 4,768,335 -0.30(-2.82%)
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.