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 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.