Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.845 -0.055 (-1.12%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 8.084 8.169 8.068 8.095 2,393,986 +0.07(+0.86%)
Apr 29, 2015 8.063 8.137 8.004 8.025 3,427,494 -0.03(-0.33%)
Apr 28, 2015 7.945 8.063 7.908 8.052 3,664,674 +0.13(+1.69%)
Apr 27, 2015 7.945 7.988 7.918 7.918 1,379,816 +0.04(+0.47%)
Apr 24, 2015 7.908 7.934 7.873 7.881 2,284,028 -0.06(-0.81%)
Apr 23, 2015 7.812 7.972 7.801 7.945 2,315,972 +0.14(+1.78%)
Apr 22, 2015 7.769 7.812 7.731 7.806 1,718,054 +0.02(+0.21%)
Apr 21, 2015 7.822 7.833 7.769 7.790 1,549,239 +0.06(+0.76%)
Apr 20, 2015 7.689 7.785 7.683 7.731 2,850,212 -0.01(-0.14%)
Apr 17, 2015 7.715 7.748 7.674 7.742 2,068,415 -0.04(-0.48%)
Apr 16, 2015 7.796 7.820 7.737 7.780 1,933,439 +0.02(+0.20%)
Apr 15, 2015 7.727 7.790 7.664 7.764 1,891,723 +0.12(+1.52%)
Apr 14, 2015 7.632 7.690 7.616 7.648 2,016,744 +0.10(+1.33%)
Apr 13, 2015 7.563 7.614 7.521 7.548 2,119,747 +0.10(+1.28%)
Apr 10, 2015 7.400 7.463 7.379 7.452 1,713,316 +0.01(+0.14%)
Apr 09, 2015 7.526 7.526 7.415 7.442 2,318,812 -0.11(-1.47%)
Apr 08, 2015 7.595 7.598 7.500 7.553 1,382,730 -0.04(-0.49%)
Apr 07, 2015 7.621 7.637 7.569 7.590 2,673,281 -0.18(-2.31%)
Apr 06, 2015 7.722 7.812 7.711 7.769 1,809,033 +0.05(+0.62%)
Apr 02, 2015 7.674 7.722 7.722 7.722 2,449,977 +0.09(+1.18%)
Apr 01, 2015 7.616 7.648 7.537 7.632 1,474,297 +0.05(+0.70%)
Mar 31, 2015 7.532 7.600 7.521 7.579 1,438,945 -0.07(-0.90%)
Mar 30, 2015 7.701 7.711 7.640 7.648 1,048,484 -0.06(-0.75%)
Mar 27, 2015 7.738 7.754 7.658 7.706 1,435,279 -0.03(-0.41%)
Mar 26, 2015 7.717 7.775 7.643 7.738 1,841,960 -0.04(-0.48%)
Mar 25, 2015 7.827 7.854 7.775 7.775 1,622,947 -0.06(-0.81%)
Mar 24, 2015 7.812 7.886 7.796 7.838 4,154,228 +0.05(+0.68%)
Mar 23, 2015 7.796 7.804 7.743 7.785 1,768,505 +0.16(+2.15%)
Mar 20, 2015 7.521 7.695 7.505 7.621 3,832,135 +0.31(+4.26%)
Mar 19, 2015 7.352 7.400 7.289 7.310 3,540,613 -0.21(-2.74%)
Mar 18, 2015 7.384 7.536 7.352 7.516 2,074,911 +0.10(+1.28%)
Mar 17, 2015 7.379 7.431 7.349 7.421 1,832,346 +0.04(+0.57%)
Mar 16, 2015 7.394 7.426 7.379 7.379 1,310,726 +0.02(+0.29%)
Mar 13, 2015 7.389 7.389 7.305 7.357 2,539,346 -0.10(-1.28%)
Mar 12, 2015 7.421 7.458 7.379 7.452 2,102,766 +0.08(+1.07%)
Mar 11, 2015 7.405 7.431 7.336 7.373 1,453,552 -0.06(-0.78%)
Mar 10, 2015 7.500 7.505 7.405 7.431 2,313,619 -0.30(-3.83%)
Mar 09, 2015 7.769 7.780 7.701 7.727 2,571,972 -0.06(-0.75%)
Mar 06, 2015 7.901 7.907 7.780 7.785 1,508,194 -0.23(-2.90%)
Mar 05, 2015 8.055 8.069 7.991 8.018 1,605,969 -0.04(-0.52%)
Mar 04, 2015 8.049 8.065 7.996 8.060 1,319,059 -0.03(-0.39%)
Mar 03, 2015 8.123 8.134 8.060 8.092 3,019,841 -0.12(-1.42%)
Mar 02, 2015 8.261 8.271 8.181 8.208 1,836,468 +0.03(+0.32%)
Feb 27, 2015 8.129 8.213 8.089 8.181 1,759,905 -0.01(-0.06%)
Feb 26, 2015 8.187 8.229 8.165 8.187 2,292,054 -0.07(-0.90%)
Feb 25, 2015 8.239 8.271 8.224 8.261 3,025,462 +0.15(+1.82%)
Feb 24, 2015 8.049 8.129 8.031 8.113 2,548,726 +0.11(+1.39%)
Feb 23, 2015 7.981 8.030 7.975 8.002 1,789,714 -0.11(-1.30%)
Feb 20, 2015 7.880 8.123 7.859 8.107 3,765,155 +0.18(+2.33%)
Feb 19, 2015 7.949 7.986 7.912 7.923 1,184,206 +0.04(+0.47%)
Feb 18, 2015 7.880 7.912 7.827 7.886 1,940,404 -0.03(-0.33%)
Feb 17, 2015 7.875 7.936 7.817 7.912 2,170,263 -0.02(-0.20%)
Feb 13, 2015 7.975 7.928 7.928 7.928 2,627,193 +0.01(+0.07%)
Feb 12, 2015 7.875 7.923 7.849 7.923 1,782,500 +0.21(+2.67%)
Feb 11, 2015 7.738 7.759 7.680 7.717 1,802,221 -0.15(-1.95%)
Feb 10, 2015 7.870 7.880 7.783 7.870 1,512,927 +0.14(+1.85%)
Feb 09, 2015 7.664 7.759 7.664 7.727 2,331,861 -0.08(-1.08%)
Feb 06, 2015 7.886 7.907 7.785 7.812 1,770,345 -0.12(-1.47%)
Feb 05, 2015 7.864 7.938 7.838 7.928 2,324,579 +0.10(+1.21%)
Feb 04, 2015 7.907 7.949 7.827 7.833 3,443,115 -0.20(-2.43%)
Feb 03, 2015 7.933 8.049 7.925 8.028 2,398,654 +0.28(+3.61%)
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.