Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 8.100 8.185 8.084 8.111 2,389,266 +0.07(+0.86%)
Apr 29, 2015 8.078 8.153 8.020 8.041 3,420,737 -0.03(-0.33%)
Apr 28, 2015 7.961 8.078 7.923 8.068 3,657,450 +0.13(+1.69%)
Apr 27, 2015 7.961 8.004 7.934 7.934 1,377,096 +0.04(+0.47%)
Apr 24, 2015 7.923 7.950 7.889 7.897 2,279,525 -0.06(-0.81%)
Apr 23, 2015 7.827 7.988 7.816 7.961 2,311,406 +0.14(+1.78%)
Apr 22, 2015 7.784 7.827 7.747 7.822 1,714,667 +0.02(+0.21%)
Apr 21, 2015 7.838 7.848 7.784 7.806 1,546,184 +0.06(+0.76%)
Apr 20, 2015 7.704 7.800 7.699 7.747 2,844,593 -0.01(-0.14%)
Apr 17, 2015 7.731 7.763 7.690 7.757 2,064,338 -0.04(-0.48%)
Apr 16, 2015 7.811 7.835 7.752 7.795 1,929,627 +0.02(+0.20%)
Apr 15, 2015 7.742 7.806 7.679 7.779 1,887,994 +0.12(+1.52%)
Apr 14, 2015 7.647 7.705 7.631 7.663 2,012,768 +0.10(+1.33%)
Apr 13, 2015 7.578 7.629 7.536 7.562 2,115,568 +0.10(+1.28%)
Apr 10, 2015 7.414 7.478 7.393 7.467 1,709,938 +0.01(+0.14%)
Apr 09, 2015 7.541 7.541 7.430 7.457 2,314,241 -0.11(-1.47%)
Apr 08, 2015 7.610 7.613 7.515 7.568 1,380,004 -0.04(-0.49%)
Apr 07, 2015 7.637 7.652 7.584 7.605 2,668,011 -0.18(-2.31%)
Apr 06, 2015 7.737 7.827 7.727 7.785 1,805,467 +0.05(+0.62%)
Apr 02, 2015 7.689 7.737 7.737 7.737 2,445,147 +0.09(+1.18%)
Apr 01, 2015 7.631 7.663 7.552 7.647 1,471,391 +0.05(+0.70%)
Mar 31, 2015 7.547 7.615 7.536 7.594 1,436,108 -0.07(-0.90%)
Mar 30, 2015 7.716 7.726 7.655 7.663 1,046,417 -0.06(-0.75%)
Mar 27, 2015 7.753 7.769 7.674 7.721 1,432,450 -0.03(-0.41%)
Mar 26, 2015 7.732 7.790 7.658 7.753 1,838,329 -0.04(-0.48%)
Mar 25, 2015 7.843 7.869 7.790 7.790 1,619,747 -0.06(-0.81%)
Mar 24, 2015 7.827 7.901 7.811 7.854 4,146,038 +0.05(+0.68%)
Mar 23, 2015 7.811 7.819 7.758 7.801 1,765,018 +0.16(+2.15%)
Mar 20, 2015 7.536 7.711 7.520 7.637 3,824,581 +0.31(+4.26%)
Mar 19, 2015 7.367 7.414 7.303 7.324 3,533,633 -0.21(-2.74%)
Mar 18, 2015 7.398 7.551 7.367 7.531 2,070,820 +0.10(+1.28%)
Mar 17, 2015 7.393 7.446 7.364 7.435 1,828,734 +0.04(+0.57%)
Mar 16, 2015 7.409 7.441 7.393 7.393 1,308,142 +0.02(+0.29%)
Mar 13, 2015 7.404 7.404 7.319 7.372 2,534,340 -0.10(-1.28%)
Mar 12, 2015 7.435 7.472 7.393 7.467 2,098,620 +0.08(+1.07%)
Mar 11, 2015 7.420 7.446 7.351 7.388 1,450,686 -0.06(-0.78%)
Mar 10, 2015 7.515 7.520 7.420 7.446 2,309,058 -0.30(-3.83%)
Mar 09, 2015 7.785 7.795 7.716 7.742 2,566,902 -0.06(-0.75%)
Mar 06, 2015 7.917 7.922 7.795 7.801 1,505,220 -0.23(-2.90%)
Mar 05, 2015 8.070 8.085 8.007 8.033 1,602,803 -0.04(-0.52%)
Mar 04, 2015 8.065 8.081 8.012 8.076 1,316,458 -0.03(-0.39%)
Mar 03, 2015 8.139 8.150 8.076 8.108 3,013,888 -0.12(-1.42%)
Mar 02, 2015 8.277 8.287 8.197 8.224 1,832,847 +0.03(+0.32%)
Feb 27, 2015 8.145 8.229 8.105 8.197 1,756,436 -0.01(-0.06%)
Feb 26, 2015 8.203 8.245 8.182 8.203 2,287,535 -0.07(-0.90%)
Feb 25, 2015 8.256 8.287 8.240 8.277 3,019,498 +0.15(+1.82%)
Feb 24, 2015 8.065 8.145 8.047 8.129 2,543,701 +0.11(+1.39%)
Feb 23, 2015 7.996 8.046 7.991 8.018 1,786,186 -0.11(-1.30%)
Feb 20, 2015 7.896 8.139 7.875 8.123 3,757,732 +0.19(+2.33%)
Feb 19, 2015 7.965 8.002 7.928 7.938 1,181,871 +0.04(+0.47%)
Feb 18, 2015 7.896 7.928 7.843 7.901 1,936,579 -0.03(-0.33%)
Feb 17, 2015 7.891 7.951 7.832 7.928 2,165,985 -0.02(-0.20%)
Feb 13, 2015 7.991 7.943 7.943 7.943 2,622,014 +0.01(+0.07%)
Feb 12, 2015 7.891 7.938 7.864 7.938 1,778,986 +0.21(+2.67%)
Feb 11, 2015 7.753 7.774 7.695 7.732 1,798,668 -0.15(-1.95%)
Feb 10, 2015 7.885 7.896 7.798 7.885 1,509,944 +0.14(+1.85%)
Feb 09, 2015 7.679 7.774 7.679 7.742 2,327,264 -0.08(-1.08%)
Feb 06, 2015 7.901 7.922 7.801 7.827 1,766,855 -0.12(-1.47%)
Feb 05, 2015 7.880 7.954 7.854 7.943 2,319,997 +0.10(+1.21%)
Feb 04, 2015 7.922 7.965 7.843 7.848 3,436,328 -0.20(-2.43%)
Feb 03, 2015 7.949 8.065 7.941 8.044 2,393,926 +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.