Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.270 +0.080 (+1.91%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 6.604 6.698 6.604 6.660 7,448,150 +0.04(+0.57%)
Jul 30, 2013 6.641 6.651 6.585 6.623 2,537,076 +0.09(+1.36%)
Jul 29, 2013 6.557 6.562 6.515 6.533 1,877,533 -0.06(-0.85%)
Jul 26, 2013 6.571 6.606 6.547 6.590 7,049,471 +0.08(+1.23%)
Jul 25, 2013 6.435 6.529 6.425 6.510 3,326,597 +0.18(+2.89%)
Jul 24, 2013 6.303 6.369 6.252 6.327 3,724,629 -0.02(-0.37%)
Jul 23, 2013 6.378 6.407 6.350 6.350 3,210,160 +0.13(+2.04%)
Jul 22, 2013 6.106 6.256 6.095 6.224 2,945,913 +0.14(+2.24%)
Jul 19, 2013 6.069 6.111 6.064 6.088 1,274,673 +0.01(+0.15%)
Jul 18, 2013 6.003 6.080 5.994 6.078 1,519,380 +0.07(+1.09%)
Jul 17, 2013 6.064 6.064 5.975 6.012 4,248,970 -0.06(-1.00%)
Jul 16, 2013 6.036 6.102 6.012 6.073 2,060,594 -0.03(-0.54%)
Jul 15, 2013 6.064 6.116 6.059 6.106 2,222,517 +0.07(+1.09%)
Jul 12, 2013 6.022 6.050 5.971 6.041 2,349,573 -0.17(-2.79%)
Jul 11, 2013 6.177 6.228 6.134 6.214 2,719,175 +0.13(+2.08%)
Jul 10, 2013 6.050 6.118 6.031 6.088 2,304,532 +0.05(+0.86%)
Jul 09, 2013 6.106 6.106 6.022 6.036 2,023,581 +0.01(+0.16%)
Jul 08, 2013 6.045 6.088 6.008 6.026 2,103,713 +0.05(+0.86%)
Jul 05, 2013 5.975 5.989 5.919 5.975 2,435,118 +0.06(+1.03%)
Jul 03, 2013 5.872 5.933 5.862 5.914 3,013,954 -0.03(-0.47%)
Jul 02, 2013 6.022 6.031 5.921 5.942 2,969,744 -0.17(-2.77%)
Jul 01, 2013 6.097 6.135 6.078 6.111 6,045,475 +0.10(+1.64%)
Jun 28, 2013 6.022 6.045 5.984 6.012 3,208,940 -0.07(-1.08%)
Jun 27, 2013 6.064 6.116 6.050 6.078 2,809,434 +0.03(+0.47%)
Jun 26, 2013 6.050 6.064 6.017 6.050 3,863,780 +0.08(+1.42%)
Jun 25, 2013 5.980 5.994 5.914 5.965 2,566,861 +0.05(+0.87%)
Jun 24, 2013 5.881 5.970 5.872 5.914 3,357,649 -0.13(-2.17%)
Jun 21, 2013 6.116 6.125 5.984 6.045 3,122,857 -0.04(-0.62%)
Jun 20, 2013 6.149 6.153 6.012 6.083 7,264,056 -0.17(-2.70%)
Jun 19, 2013 6.383 6.389 6.238 6.252 2,304,634 -0.20(-3.06%)
Jun 18, 2013 6.444 6.494 6.440 6.449 2,268,964 +0.05(+0.73%)
Jun 17, 2013 6.440 6.463 6.369 6.402 4,088,174 +0.17(+2.71%)
Jun 14, 2013 6.289 6.317 6.228 6.233 2,947,253 -0.11(-1.78%)
Jun 13, 2013 6.308 6.360 6.278 6.346 1,998,794 +0.02(+0.30%)
Jun 12, 2013 6.454 6.463 6.308 6.327 2,260,965 +0.02(+0.37%)
Jun 11, 2013 6.280 6.360 6.266 6.303 1,982,211 -0.07(-1.10%)
Jun 10, 2013 6.402 6.437 6.360 6.374 2,268,800 -0.08(-1.31%)
Jun 07, 2013 6.416 6.477 6.355 6.458 4,863,649 +0.03(+0.44%)
Jun 06, 2013 6.416 6.456 6.350 6.430 2,238,104 +0.08(+1.18%)
Jun 05, 2013 6.397 6.407 6.346 6.355 1,543,387 -0.08(-1.31%)
Jun 04, 2013 6.435 6.472 6.393 6.440 1,589,930 +0.00(+0.07%)
Jun 03, 2013 6.397 6.444 6.350 6.435 2,006,440 +0.03(+0.44%)
May 31, 2013 6.468 6.491 6.397 6.407 1,929,724 -0.17(-2.57%)
May 30, 2013 6.552 6.601 6.538 6.576 1,451,246 -0.03(-0.50%)
May 29, 2013 6.608 6.632 6.571 6.608 2,298,600 -0.01(-0.14%)
May 28, 2013 6.712 6.735 6.608 6.618 2,276,953 +0.10(+1.51%)
May 24, 2013 6.463 6.524 6.453 6.519 1,606,240 -0.07(-1.00%)
May 23, 2013 6.519 6.599 6.492 6.585 1,897,424 +0.04(+0.57%)
May 22, 2013 6.608 6.698 6.505 6.547 4,446,131 -0.12(-1.76%)
May 21, 2013 6.618 6.702 6.580 6.665 2,777,592 -0.00(-0.07%)
May 20, 2013 6.637 6.698 6.618 6.670 2,751,126 -0.09(-1.32%)
May 17, 2013 6.693 6.768 6.679 6.759 1,711,413 +0.06(+0.91%)
May 16, 2013 6.740 6.758 6.670 6.698 2,182,547 -0.04(-0.63%)
May 15, 2013 6.670 6.745 6.660 6.740 1,935,543 +0.07(+0.98%)
May 13, 2013 6.684 6.707 6.632 6.674 2,265,512 -0.08(-1.11%)
May 10, 2013 6.745 6.763 6.693 6.749 1,898,193 -0.00(-0.07%)
May 09, 2013 6.810 6.829 6.735 6.754 2,218,522 -0.14(-2.04%)
May 08, 2013 6.862 6.904 6.838 6.895 3,173,785 +0.02(+0.34%)
May 07, 2013 6.932 6.956 6.867 6.871 3,644,450 -0.03(-0.48%)
May 06, 2013 6.937 6.942 6.876 6.904 2,082,552 -0.07(-1.01%)
May 03, 2013 6.928 6.975 6.834 6.975 3,396,374 +0.14(+2.06%)
May 02, 2013 6.792 6.869 6.782 6.834 2,657,565 +0.01(+0.21%)
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.