Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.235 +0.045 (+1.07%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 7.726 7.891 7.676 7.726 6,783,395 -0.12(-1.53%)
May 27, 2010 7.610 7.852 7.584 7.846 7,709,777 +0.48(+6.55%)
May 26, 2010 7.567 7.626 7.334 7.363 14,832,111 -0.27(-3.49%)
May 25, 2010 7.404 7.640 7.358 7.630 11,365,761 +0.01(+0.19%)
May 24, 2010 7.718 7.767 7.609 7.615 9,305,288 -0.36(-4.51%)
May 21, 2010 7.610 7.979 7.595 7.975 16,625,966 +0.25(+3.28%)
May 20, 2010 7.660 7.858 7.623 7.722 1,559 -0.07(-0.86%)
May 19, 2010 7.706 7.819 7.634 7.789 11,247,965 +0.12(+1.60%)
May 18, 2010 7.913 7.921 7.638 7.666 13,508,691 +0.04(+0.48%)
May 17, 2010 7.642 7.679 7.444 7.630 9,690,430 +0.12(+1.60%)
May 14, 2010 7.510 7.704 7.332 7.510 16,101,300 -0.38(-4.78%)
May 13, 2010 7.912 8.056 7.852 7.887 11,685,830 -0.29(-3.53%)
May 12, 2010 8.231 8.333 8.154 8.175 8,196,200 +0.02(+0.28%)
May 11, 2010 8.258 8.333 8.147 8.153 12,237,556 -0.42(-4.92%)
May 10, 2010 8.555 8.586 8.507 8.574 12,048,204 +0.88(+11.43%)
May 07, 2010 7.739 7.875 7.466 7.695 13,973,675 -0.04(-0.57%)
May 06, 2010 7.963 8.003 7.544 7.739 742 -0.24(-2.98%)
May 05, 2010 8.011 8.116 7.975 7.977 8,473,363 -0.26(-3.20%)
May 04, 2010 8.463 8.465 8.229 8.240 8,171,972 -0.52(-5.89%)
May 03, 2010 8.729 8.777 8.680 8.756 2,581,429 -0.01(-0.09%)
Apr 30, 2010 8.767 8.814 8.677 8.764 5,669,978 +0.19(+2.17%)
Apr 29, 2010 8.579 8.650 8.539 8.578 6,636,368 +0.14(+1.70%)
Apr 28, 2010 8.531 8.547 8.346 8.434 8,652,704 -0.07(-0.87%)
Apr 27, 2010 8.772 8.852 8.504 8.508 7,777,319 -0.45(-5.04%)
Apr 26, 2010 8.968 9.003 8.908 8.959 5,304,273 -0.07(-0.76%)
Apr 23, 2010 8.954 9.029 8.923 9.028 9,758,621 +0.18(+2.08%)
Apr 22, 2010 8.838 8.852 8.772 8.844 6,906,165 -0.12(-1.31%)
Apr 21, 2010 9.041 9.068 8.926 8.962 5,512,044 -0.18(-1.94%)
Apr 20, 2010 9.183 9.195 9.107 9.139 4,042,804 -0.04(-0.48%)
Apr 19, 2010 9.130 9.189 9.130 9.183 5,130,167 -0.06(-0.60%)
Apr 16, 2010 9.356 9.374 9.186 9.239 3,629,094 -0.25(-2.66%)
Apr 15, 2010 9.439 9.517 9.435 9.491 3,490,139 -0.10(-1.01%)
Apr 14, 2010 9.544 9.588 9.520 9.588 2,695,829 +0.06(+0.68%)
Apr 13, 2010 9.542 9.554 9.439 9.523 2,549,387 +0.03(+0.35%)
Apr 12, 2010 9.483 9.536 9.453 9.489 2,128,841 +0.13(+1.40%)
Apr 09, 2010 9.174 9.381 9.174 9.359 3,489,257 +0.22(+2.38%)
Apr 08, 2010 9.025 9.143 8.998 9.142 5,443,669 +0.03(+0.33%)
Apr 07, 2010 9.164 9.189 9.096 9.112 3,592,907 -0.10(-1.12%)
Apr 06, 2010 9.142 9.231 9.116 9.215 3,326,304 -0.17(-1.79%)
Apr 05, 2010 9.341 9.416 9.300 9.383 2,144,085 +0.07(+0.76%)
Apr 01, 2010 9.232 9.312 9.312 9.312 6,368,868 +0.12(+1.29%)
Mar 31, 2010 9.144 9.240 9.103 9.193 3,156,754 -0.04(-0.39%)
Mar 30, 2010 9.342 9.354 9.196 9.229 3,711,143 -0.10(-1.04%)
Mar 29, 2010 9.304 9.346 9.266 9.326 2,332,761 +0.03(+0.36%)
Mar 26, 2010 9.249 9.336 9.224 9.293 3,112,601 +0.12(+1.30%)
Mar 25, 2010 9.245 9.301 9.164 9.174 3,602,281 +0.05(+0.60%)
Mar 24, 2010 9.111 9.162 9.067 9.120 4,712,676 -0.20(-2.11%)
Mar 23, 2010 9.270 9.333 9.226 9.316 2,826,625 +0.06(+0.70%)
Mar 22, 2010 9.099 9.287 9.094 9.251 3,791,019 -0.03(-0.33%)
Mar 19, 2010 9.336 9.348 9.228 9.283 4,568,995 -0.18(-1.86%)
Mar 18, 2010 9.491 9.506 9.361 9.458 3,369,080 -0.11(-1.14%)
Mar 17, 2010 9.570 9.615 9.529 9.567 2,142,128 +0.06(+0.63%)
Mar 16, 2010 9.431 9.523 9.396 9.507 2,018,215 +0.12(+1.29%)
Mar 15, 2010 9.355 9.395 9.338 9.386 4,019,022 -0.16(-1.67%)
Mar 12, 2010 9.629 9.629 9.526 9.545 2,342,591 +0.04(+0.46%)
Mar 11, 2010 9.447 9.507 9.414 9.501 3,321,092 -0.06(-0.65%)
Mar 10, 2010 9.495 9.577 9.462 9.563 3,833,834 +0.09(+0.97%)
Mar 09, 2010 9.409 9.515 9.404 9.471 3,367,062 -0.09(-0.92%)
Mar 08, 2010 9.568 9.598 9.513 9.559 2,310,456 +0.02(+0.20%)
Mar 05, 2010 9.342 9.544 9.332 9.540 3,113,173 +0.23(+2.51%)
Mar 04, 2010 9.357 9.383 9.261 9.306 3,304,727 -0.04(-0.43%)
Mar 03, 2010 9.251 9.414 9.245 9.346 2,690,717 +0.07(+0.78%)
Mar 02, 2010 9.244 9.303 9.204 9.273 3,539,358 +0.11(+1.20%)
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.