Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telefonica S.A. ADR (NY: TEF )

4.500 +0.080 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 7.042 7.056 6.913 6.952 9,074,724 -0.20(-2.86%)
Apr 27, 2012 7.127 7.161 7.037 7.156 8,386,233 +0.11(+1.62%)
Apr 26, 2012 6.990 7.068 6.952 7.042 7,275,529 -0.04(-0.60%)
Apr 25, 2012 7.165 7.184 7.042 7.085 10,513,146 +0.16(+2.33%)
Apr 24, 2012 6.809 6.980 6.809 6.923 7,863,202 +0.16(+2.39%)
Apr 23, 2012 6.752 6.785 6.704 6.761 13,434,364 -0.18(-2.60%)
Apr 20, 2012 6.894 6.990 6.875 6.942 9,742,637 +0.18(+2.60%)
Apr 19, 2012 6.795 6.847 6.723 6.766 16,289,382 -0.17(-2.47%)
Apr 18, 2012 6.956 7.047 6.923 6.937 10,172,536 -0.26(-3.63%)
Apr 17, 2012 7.123 7.237 7.096 7.199 9,742,098 +0.14(+2.02%)
Apr 16, 2012 7.075 7.094 6.985 7.056 11,274,752 +0.02(+0.27%)
Apr 13, 2012 7.099 7.113 6.966 7.037 16,241,654 -0.26(-3.58%)
Apr 12, 2012 7.199 7.317 7.194 7.298 5,760,605 -0.02(-0.26%)
Apr 11, 2012 7.355 7.374 7.303 7.317 11,994,227 +0.17(+2.33%)
Apr 10, 2012 7.317 7.341 7.137 7.151 12,067,485 -0.21(-2.84%)
Apr 09, 2012 7.279 7.374 7.279 7.360 4,344,467 -0.02(-0.26%)
Apr 05, 2012 7.294 7.398 7.270 7.379 8,225,434 -0.06(-0.77%)
Apr 04, 2012 7.503 7.512 7.398 7.436 11,593,603 -0.19(-2.43%)
Apr 03, 2012 7.755 7.759 7.588 7.621 9,015,935 -0.21(-2.67%)
Apr 02, 2012 7.693 7.835 7.682 7.831 7,252,618 +0.03(+0.43%)
Mar 30, 2012 7.802 7.826 7.736 7.797 4,848,826 +0.06(+0.74%)
Mar 29, 2012 7.697 7.745 7.678 7.740 7,234,405 -0.08(-0.97%)
Mar 28, 2012 7.907 7.916 7.774 7.816 6,094,392 -0.10(-1.26%)
Mar 27, 2012 7.978 7.983 7.911 7.916 5,359,649 -0.11(-1.42%)
Mar 26, 2012 7.983 8.035 7.964 8.030 4,969,781 +0.02(+0.24%)
Mar 23, 2012 7.968 8.025 7.907 8.011 6,901,224 -0.02(-0.30%)
Mar 22, 2012 7.997 8.059 7.983 8.035 4,810,580 -0.07(-0.88%)
Mar 21, 2012 8.182 8.196 8.063 8.106 4,743,522 -0.10(-1.22%)
Mar 20, 2012 8.168 8.258 8.135 8.206 5,889,301 +0.04(+0.47%)
Mar 19, 2012 8.063 8.211 8.049 8.168 6,861,866 +0.16(+1.96%)
Mar 16, 2012 7.968 8.040 7.968 8.011 8,774,817 +0.10(+1.26%)
Mar 15, 2012 7.821 7.921 7.788 7.911 6,631,227 +0.08(+0.97%)
Mar 14, 2012 7.907 7.916 7.807 7.835 4,319,261 -0.06(-0.78%)
Mar 13, 2012 7.759 7.907 7.740 7.897 6,604,278 +0.13(+1.71%)
Mar 12, 2012 7.788 7.802 7.716 7.764 5,730,760 -0.08(-1.03%)
Mar 09, 2012 7.840 7.864 7.788 7.845 5,184,655 -0.10(-1.20%)
Mar 08, 2012 7.859 7.959 7.845 7.940 5,071,146 +0.19(+2.45%)
Mar 07, 2012 7.726 7.778 7.688 7.750 9,275,026 -0.02(-0.24%)
Mar 06, 2012 7.854 7.878 7.769 7.769 14,082,478 -0.29(-3.65%)
Mar 05, 2012 8.049 8.092 8.002 8.063 9,513,839 -0.03(-0.41%)
Mar 02, 2012 8.073 8.106 8.030 8.097 7,729,077 -0.10(-1.22%)
Mar 01, 2012 8.144 8.211 8.120 8.196 7,108,397 +0.08(+0.94%)
Feb 29, 2012 8.230 8.268 8.101 8.120 6,538,506 -0.12(-1.50%)
Feb 28, 2012 8.154 8.258 8.140 8.244 5,834,615 +0.02(+0.23%)
Feb 27, 2012 8.139 8.244 8.125 8.225 4,113,790 +0.03(+0.35%)
Feb 24, 2012 8.139 8.225 8.125 8.196 8,270,087 +0.04(+0.52%)
Feb 23, 2012 8.144 8.192 8.101 8.154 5,733,703 -0.04(-0.52%)
Feb 22, 2012 8.211 8.234 8.173 8.196 5,272,580 -0.06(-0.69%)
Feb 21, 2012 8.258 8.315 8.211 8.253 6,934,251 +0.06(+0.75%)
Feb 17, 2012 8.196 8.215 8.120 8.192 8,401,413 +0.10(+1.29%)
Feb 16, 2012 7.907 8.092 7.883 8.087 8,120,024 +0.03(+0.41%)
Feb 15, 2012 8.144 8.144 8.021 8.054 11,034,413 -0.11(-1.40%)
Feb 14, 2012 8.182 8.206 8.111 8.168 5,959,878 -0.04(-0.52%)
Feb 13, 2012 8.206 8.234 8.154 8.211 4,813,160 +0.03(+0.41%)
Feb 10, 2012 8.206 8.249 8.168 8.177 9,059,249 -0.26(-3.04%)
Feb 09, 2012 8.448 8.472 8.382 8.434 5,957,020 +0.01(+0.11%)
Feb 08, 2012 8.420 8.462 8.325 8.424 8,394,100 +0.06(+0.68%)
Feb 07, 2012 8.291 8.401 8.253 8.367 13,491,779 +0.08(+0.97%)
Feb 06, 2012 8.272 8.353 8.253 8.287 12,499,617 -0.12(-1.47%)
Feb 03, 2012 8.291 8.410 8.277 8.410 7,307,461 +0.00(+0.00%)
Feb 02, 2012 8.344 8.420 8.315 8.410 5,357,978 -0.03(-0.34%)
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.