Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.350 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 8.174 8.200 8.169 8.200 1,684,034 +0.11(+1.33%)
Nov 26, 2014 8.061 8.092 8.092 8.092 2,542,123 -0.02(-0.19%)
Nov 25, 2014 8.128 8.128 8.082 8.108 2,692,555 +0.09(+1.15%)
Nov 24, 2014 8.031 8.051 7.987 8.015 3,068,113 +0.10(+1.30%)
Nov 21, 2014 7.877 7.918 7.862 7.913 2,745,893 +0.16(+2.05%)
Nov 20, 2014 7.749 7.785 7.739 7.754 2,044,395 -0.08(-0.98%)
Nov 19, 2014 7.882 7.892 7.806 7.831 1,988,798 -0.02(-0.20%)
Nov 18, 2014 7.810 7.867 7.786 7.846 4,008,207 +0.14(+1.86%)
Nov 17, 2014 7.672 7.723 7.651 7.703 2,406,238 +0.04(+0.58%)
Nov 14, 2014 7.544 7.674 7.536 7.659 2,869,840 +0.06(+0.85%)
Nov 13, 2014 7.574 7.629 7.559 7.594 1,826,810 +0.05(+0.66%)
Nov 12, 2014 7.544 7.604 7.524 7.544 2,100,848 +0.01(+0.13%)
Nov 11, 2014 7.519 7.581 7.509 7.534 3,155,198 +0.13(+1.75%)
Nov 10, 2014 7.384 7.424 7.369 7.404 2,467,370 +0.07(+1.02%)
Nov 07, 2014 7.275 7.330 7.230 7.330 2,143,353 -0.03(-0.47%)
Nov 06, 2014 7.449 7.479 7.354 7.364 2,179,939 -0.08(-1.07%)
Nov 05, 2014 7.474 7.477 7.424 7.444 2,936,698 +0.04(+0.54%)
Nov 04, 2014 7.444 7.454 7.374 7.404 12,216,459 -0.05(-0.74%)
Nov 03, 2014 7.484 7.489 7.397 7.459 3,287,474 -0.01(-0.13%)
Oct 31, 2014 7.419 7.489 7.399 7.469 2,185,667 +0.14(+1.97%)
Oct 30, 2014 7.180 7.349 7.177 7.325 2,524,104 -0.01(-0.20%)
Oct 29, 2014 7.444 7.469 7.300 7.339 2,352,349 -0.06(-0.81%)
Oct 28, 2014 7.379 7.409 7.349 7.399 2,646,299 +0.24(+3.41%)
Oct 27, 2014 7.075 7.180 7.225 7.155 1,644,273 -0.07(-0.97%)
Oct 24, 2014 7.230 7.245 7.185 7.225 1,554,130 +0.02(+0.35%)
Oct 23, 2014 7.190 7.230 7.160 7.200 2,644,991 +0.11(+1.62%)
Oct 22, 2014 7.095 7.145 7.080 7.085 2,361,112 -0.06(-0.91%)
Oct 21, 2014 7.105 7.157 7.095 7.150 4,031,236 +0.08(+1.13%)
Oct 20, 2014 6.976 7.085 6.961 7.070 2,184,319 +0.06(+0.93%)
Oct 17, 2014 7.030 7.040 6.985 7.005 2,919,097 +0.03(+0.43%)
Oct 16, 2014 6.876 7.028 6.861 6.976 3,952,657 -0.27(-3.72%)
Oct 15, 2014 7.260 7.270 7.105 7.245 4,202,969 -0.08(-1.16%)
Oct 14, 2014 7.369 7.394 7.315 7.330 3,266,819 +0.01(+0.14%)
Oct 13, 2014 7.384 7.399 7.315 7.320 2,091,484 +0.01(+0.14%)
Oct 10, 2014 7.374 7.417 7.310 7.310 1,971,197 -0.10(-1.41%)
Oct 09, 2014 7.544 7.559 7.394 7.414 1,777,264 -0.21(-2.81%)
Oct 08, 2014 7.544 7.644 7.499 7.629 1,849,814 +0.16(+2.20%)
Oct 07, 2014 7.529 7.534 7.464 7.464 1,728,149 -0.12(-1.58%)
Oct 06, 2014 7.579 7.604 7.529 7.584 1,805,397 +0.11(+1.47%)
Oct 03, 2014 7.459 7.489 7.445 7.474 1,630,615 -0.05(-0.73%)
Oct 02, 2014 7.599 7.604 7.444 7.529 2,286,793 -0.08(-1.11%)
Oct 01, 2014 7.664 7.669 7.604 7.614 1,514,317 -0.05(-0.65%)
Sep 30, 2014 7.649 7.718 7.619 7.664 1,291,783 +0.01(+0.20%)
Sep 29, 2014 7.604 7.659 7.594 7.649 1,685,398 -0.13(-1.73%)
Sep 26, 2014 7.763 7.808 7.738 7.783 974,370 +0.05(+0.64%)
Sep 25, 2014 7.793 7.793 7.713 7.733 1,680,970 -0.09(-1.15%)
Sep 24, 2014 7.788 7.838 7.763 7.823 2,204,305 +0.04(+0.51%)
Sep 23, 2014 7.803 7.838 7.783 7.783 1,853,779 -0.05(-0.70%)
Sep 22, 2014 7.888 7.888 7.808 7.838 2,042,873 -0.02(-0.25%)
Sep 19, 2014 7.858 7.885 7.833 7.858 4,730,377 +0.05(+0.70%)
Sep 18, 2014 7.798 7.828 7.786 7.803 1,876,451 +0.04(+0.58%)
Sep 17, 2014 7.788 7.828 7.748 7.758 1,540,785 +0.03(+0.45%)
Sep 16, 2014 7.684 7.753 7.674 7.723 2,290,513 +0.06(+0.85%)
Sep 15, 2014 7.669 7.679 7.639 7.659 1,333,483 -0.01(-0.13%)
Sep 12, 2014 7.644 7.698 7.624 7.669 1,931,941 -0.01(-0.13%)
Sep 11, 2014 7.654 7.679 7.639 7.679 4,265,250 -0.12(-1.53%)
Sep 10, 2014 7.778 7.808 7.743 7.798 2,956,413 -0.07(-0.89%)
Sep 09, 2014 7.868 7.878 7.838 7.868 2,095,680 -0.04(-0.57%)
Sep 08, 2014 7.943 7.953 7.888 7.913 1,139,775 -0.07(-0.94%)
Sep 05, 2014 7.998 8.012 7.948 7.988 982,948 +0.05(+0.69%)
Sep 04, 2014 7.953 7.993 7.918 7.933 1,305,778 +0.00(+0.00%)
Sep 03, 2014 7.938 7.948 7.908 7.933 1,846,439 +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.