Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.370 -0.060 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.380 8.425 8.360 8.410 1,671,795 +0.04(+0.48%)
Apr 29, 2014 8.355 8.385 8.325 8.370 1,341,484 +0.07(+0.85%)
Apr 28, 2014 8.239 8.300 8.229 8.300 1,687,280 +0.10(+1.22%)
Apr 25, 2014 8.300 8.310 8.194 8.199 1,122,486 -0.12(-1.45%)
Apr 24, 2014 8.310 8.355 8.265 8.320 2,010,314 +0.03(+0.36%)
Apr 23, 2014 8.315 8.320 8.275 8.290 1,295,852 +0.04(+0.43%)
Apr 22, 2014 8.249 8.260 8.212 8.255 1,080,837 +0.07(+0.80%)
Apr 21, 2014 8.179 8.204 8.174 8.189 593,099 +0.02(+0.25%)
Apr 17, 2014 8.144 8.169 8.169 8.169 1,206,334 +0.02(+0.18%)
Apr 16, 2014 8.134 8.159 8.099 8.154 1,571,395 +0.10(+1.18%)
Apr 15, 2014 8.099 8.124 7.958 8.059 2,761,731 -0.02(-0.19%)
Apr 14, 2014 7.988 8.089 7.948 8.074 2,045,719 +0.12(+1.45%)
Apr 11, 2014 7.938 7.998 7.928 7.958 1,430,921 -0.06(-0.69%)
Apr 10, 2014 8.139 8.154 8.014 8.014 1,640,734 -0.18(-2.21%)
Apr 09, 2014 8.194 8.204 8.114 8.194 1,902,365 +0.16(+1.94%)
Apr 08, 2014 8.034 8.091 8.019 8.039 3,229,044 -0.02(-0.25%)
Apr 07, 2014 8.044 8.084 8.034 8.059 5,324,195 +0.13(+1.58%)
Apr 04, 2014 7.988 8.029 7.933 7.933 1,426,310 -0.05(-0.63%)
Apr 03, 2014 7.988 8.024 7.963 7.983 1,698,410 +0.06(+0.70%)
Apr 02, 2014 7.908 7.948 7.898 7.928 1,021,516 -0.03(-0.32%)
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.