Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.242 -0.038 (-0.90%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 8.190 8.216 8.185 8.216 1,680,736 +0.11(+1.33%)
Nov 26, 2014 8.077 8.108 8.108 8.108 2,537,146 -0.02(-0.19%)
Nov 25, 2014 8.144 8.144 8.098 8.123 2,687,283 +0.09(+1.15%)
Nov 24, 2014 8.046 8.067 8.003 8.031 3,062,106 +0.10(+1.30%)
Nov 21, 2014 7.892 7.933 7.877 7.928 2,740,517 +0.16(+2.05%)
Nov 20, 2014 7.764 7.800 7.754 7.769 2,040,392 -0.08(-0.98%)
Nov 19, 2014 7.897 7.908 7.822 7.846 1,984,904 -0.02(-0.20%)
Nov 18, 2014 7.826 7.882 7.801 7.862 4,000,359 +0.14(+1.86%)
Nov 17, 2014 7.687 7.738 7.666 7.718 2,401,527 +0.04(+0.58%)
Nov 14, 2014 7.559 7.689 7.551 7.674 2,864,221 +0.06(+0.85%)
Nov 13, 2014 7.589 7.644 7.574 7.609 1,823,233 +0.05(+0.66%)
Nov 12, 2014 7.559 7.619 7.539 7.559 2,096,735 +0.01(+0.13%)
Nov 11, 2014 7.534 7.596 7.524 7.549 3,149,020 +0.13(+1.75%)
Nov 10, 2014 7.399 7.439 7.384 7.419 2,462,539 +0.07(+1.02%)
Nov 07, 2014 7.289 7.344 7.244 7.344 2,139,156 -0.03(-0.47%)
Nov 06, 2014 7.464 7.494 7.369 7.379 2,175,671 -0.08(-1.07%)
Nov 05, 2014 7.489 7.491 7.439 7.459 2,930,948 +0.04(+0.54%)
Nov 04, 2014 7.459 7.469 7.389 7.419 12,192,539 -0.05(-0.74%)
Nov 03, 2014 7.499 7.504 7.411 7.474 3,281,038 -0.01(-0.13%)
Oct 31, 2014 7.434 7.504 7.414 7.484 2,181,387 +0.14(+1.97%)
Oct 30, 2014 7.194 7.364 7.192 7.339 2,519,162 -0.01(-0.20%)
Oct 29, 2014 7.459 7.484 7.314 7.354 2,347,744 -0.06(-0.81%)
Oct 28, 2014 7.394 7.424 7.364 7.414 2,641,118 +0.24(+3.41%)
Oct 27, 2014 7.089 7.194 7.239 7.169 1,641,054 -0.07(-0.97%)
Oct 24, 2014 7.244 7.259 7.199 7.239 1,551,087 +0.02(+0.35%)
Oct 23, 2014 7.204 7.244 7.174 7.214 2,639,812 +0.11(+1.62%)
Oct 22, 2014 7.109 7.159 7.094 7.099 2,356,489 -0.06(-0.91%)
Oct 21, 2014 7.119 7.172 7.109 7.164 4,023,343 +0.08(+1.13%)
Oct 20, 2014 6.989 7.099 6.974 7.084 2,180,042 +0.06(+0.93%)
Oct 17, 2014 7.044 7.054 6.999 7.019 2,913,382 +0.03(+0.43%)
Oct 16, 2014 6.889 7.042 6.874 6.989 3,944,918 -0.27(-3.72%)
Oct 15, 2014 7.274 7.284 7.119 7.259 4,194,739 -0.08(-1.16%)
Oct 14, 2014 7.384 7.409 7.329 7.344 3,260,422 +0.01(+0.14%)
Oct 13, 2014 7.399 7.414 7.329 7.334 2,087,389 +0.01(+0.14%)
Oct 10, 2014 7.389 7.431 7.324 7.324 1,967,337 -0.10(-1.41%)
Oct 09, 2014 7.559 7.574 7.409 7.429 1,773,784 -0.21(-2.81%)
Oct 08, 2014 7.559 7.659 7.514 7.644 1,846,193 +0.16(+2.20%)
Oct 07, 2014 7.544 7.549 7.479 7.479 1,724,766 -0.12(-1.58%)
Oct 06, 2014 7.594 7.619 7.544 7.599 1,801,862 +0.11(+1.47%)
Oct 03, 2014 7.474 7.504 7.460 7.489 1,627,423 -0.05(-0.73%)
Oct 02, 2014 7.614 7.619 7.459 7.544 2,282,315 -0.08(-1.11%)
Oct 01, 2014 7.679 7.684 7.619 7.629 1,511,352 -0.05(-0.65%)
Sep 30, 2014 7.664 7.734 7.634 7.679 1,289,253 +0.01(+0.20%)
Sep 29, 2014 7.619 7.674 7.609 7.664 1,682,098 -0.13(-1.73%)
Sep 26, 2014 7.779 7.823 7.754 7.799 972,462 +0.05(+0.64%)
Sep 25, 2014 7.809 7.809 7.729 7.749 1,677,678 -0.09(-1.15%)
Sep 24, 2014 7.804 7.853 7.779 7.838 2,199,989 +0.04(+0.51%)
Sep 23, 2014 7.818 7.853 7.799 7.799 1,850,150 -0.05(-0.70%)
Sep 22, 2014 7.903 7.903 7.823 7.853 2,038,873 -0.02(-0.25%)
Sep 19, 2014 7.873 7.901 7.848 7.873 4,721,115 +0.05(+0.70%)
Sep 18, 2014 7.814 7.843 7.801 7.818 1,872,777 +0.04(+0.58%)
Sep 17, 2014 7.804 7.843 7.764 7.774 1,537,768 +0.03(+0.45%)
Sep 16, 2014 7.699 7.769 7.689 7.739 2,286,028 +0.06(+0.85%)
Sep 15, 2014 7.684 7.694 7.654 7.674 1,330,872 -0.01(-0.13%)
Sep 12, 2014 7.659 7.714 7.639 7.684 1,928,159 -0.01(-0.13%)
Sep 11, 2014 7.669 7.694 7.654 7.694 4,256,899 -0.12(-1.53%)
Sep 10, 2014 7.794 7.823 7.759 7.814 2,950,625 -0.07(-0.89%)
Sep 09, 2014 7.883 7.893 7.853 7.883 2,091,577 -0.04(-0.57%)
Sep 08, 2014 7.958 7.968 7.903 7.928 1,137,543 -0.07(-0.94%)
Sep 05, 2014 8.013 8.028 7.963 8.003 981,023 +0.05(+0.69%)
Sep 04, 2014 7.968 8.008 7.933 7.948 1,303,221 +0.00(+0.00%)
Sep 03, 2014 7.953 7.963 7.923 7.948 1,842,824 +0.08(+1.08%)
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.