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 +0.060 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Jul 31, 2012 5.524 5.588 5.510 5.534 5,603,987 -0.00(-0.09%)
Jul 30, 2012 5.500 5.583 5.490 5.539 8,632,807 -0.05(-0.87%)
Jul 27, 2012 5.437 5.598 5.427 5.588 17,337,320 +0.31(+5.91%)
Jul 26, 2012 5.237 5.456 5.154 5.276 22,401,150 +0.28(+5.56%)
Jul 25, 2012 5.193 5.232 4.905 4.998 29,920,638 -0.10(-2.01%)
Jul 24, 2012 5.271 5.295 5.071 5.100 11,913,058 -0.31(-5.68%)
Jul 23, 2012 5.295 5.417 5.256 5.407 7,500,357 -0.07(-1.33%)
Jul 20, 2012 5.549 5.578 5.446 5.481 26,191,218 -0.51(-8.47%)
Jul 19, 2012 5.988 6.022 5.929 5.988 7,887,611 +0.04(+0.74%)
Jul 18, 2012 5.846 5.973 5.841 5.944 5,095,262 +0.01(+0.16%)
Jul 17, 2012 5.949 5.969 5.822 5.934 5,170,958 +0.06(+1.08%)
Jul 16, 2012 5.841 5.885 5.750 5.871 6,140,482 -0.08(-1.39%)
Jul 13, 2012 5.851 5.983 5.851 5.954 5,282,282 +0.12(+2.09%)
Jul 12, 2012 5.856 5.861 5.778 5.832 6,366,277 -0.21(-3.47%)
Jul 11, 2012 6.002 6.075 5.988 6.041 6,260,431 +0.14(+2.40%)
Jul 10, 2012 5.997 6.022 5.880 5.900 14,855,790 -0.05(-0.82%)
Jul 09, 2012 5.963 5.978 5.910 5.949 6,658,491 +0.01(+0.25%)
Jul 06, 2012 5.983 5.990 5.900 5.934 9,604,274 -0.23(-3.79%)
Jul 05, 2012 6.207 6.350 6.129 6.168 8,428,752 -0.29(-4.46%)
Jul 03, 2012 6.378 6.461 6.363 6.456 5,356,126 +0.05(+0.76%)
Jul 02, 2012 6.348 6.412 6.305 6.407 7,021,382 +0.02(+0.31%)
Jun 29, 2012 6.290 6.407 6.266 6.388 9,553,091 +0.39(+6.50%)
Jun 28, 2012 5.944 6.007 5.924 5.997 6,723,656 +0.07(+1.23%)
Jun 27, 2012 5.871 5.954 5.847 5.924 6,138,580 +0.06(+1.00%)
Jun 26, 2012 5.880 5.916 5.802 5.866 6,738,945 -0.04(-0.66%)
Jun 25, 2012 5.934 5.958 5.866 5.905 6,056,375 -0.30(-4.80%)
Jun 22, 2012 6.270 6.285 6.173 6.202 6,591,770 +0.18(+2.91%)
Jun 21, 2012 6.241 6.261 6.012 6.027 6,450,819 -0.11(-1.75%)
Jun 20, 2012 6.105 6.178 6.068 6.134 5,295,037 +0.04(+0.64%)
Jun 19, 2012 6.012 6.139 5.988 6.095 6,740,126 +0.25(+4.25%)
Jun 18, 2012 5.861 5.885 5.798 5.846 8,728,571 -0.26(-4.23%)
Jun 15, 2012 6.139 6.156 6.051 6.105 6,579,231 +0.03(+0.48%)
Jun 14, 2012 6.032 6.105 6.002 6.075 8,138,856 +0.11(+1.80%)
Jun 13, 2012 5.954 6.017 5.934 5.968 7,310,497 -0.03(-0.57%)
Jun 12, 2012 6.012 6.019 5.871 6.002 6,215,097 +0.15(+2.50%)
Jun 11, 2012 6.071 6.071 5.851 5.856 8,981,529 -0.12(-2.04%)
Jun 08, 2012 5.880 5.988 5.832 5.978 9,423,409 +0.22(+3.81%)
Jun 07, 2012 5.900 5.924 5.744 5.758 9,070,235 -0.13(-2.15%)
Jun 06, 2012 5.768 5.890 5.744 5.885 15,639,868 +0.26(+4.59%)
Jun 05, 2012 5.666 5.715 5.607 5.627 10,943,826 -0.09(-1.62%)
Jun 04, 2012 5.705 5.759 5.666 5.719 14,056,588 +0.27(+5.01%)
Jun 01, 2012 5.442 5.483 5.359 5.446 14,774,111 +0.05(+0.90%)
May 31, 2012 5.437 5.445 5.316 5.398 12,118,236 +0.01(+0.18%)
May 30, 2012 5.468 5.471 5.349 5.388 17,793,536 -0.21(-3.75%)
May 29, 2012 5.641 5.680 5.559 5.598 13,217,968 -0.24(-4.17%)
May 25, 2012 5.783 5.880 5.778 5.841 20,857,486 +0.02(+0.33%)
May 24, 2012 5.958 5.988 5.773 5.822 25,082,422 -0.07(-1.16%)
May 23, 2012 5.963 5.968 5.793 5.890 14,529,730 -0.23(-3.75%)
May 22, 2012 6.168 6.202 6.090 6.119 9,888,203 -0.02(-0.40%)
May 21, 2012 6.066 6.144 6.066 6.144 10,575,750 +0.06(+1.04%)
May 18, 2012 6.163 6.173 6.041 6.080 18,019,806 +0.06(+0.97%)
May 17, 2012 6.051 6.061 5.983 6.022 10,450,124 -0.00(-0.08%)
May 16, 2012 6.168 6.222 6.017 6.027 11,918,917 -0.09(-1.44%)
May 15, 2012 6.192 6.290 6.095 6.114 11,881,876 -0.49(-7.36%)
May 14, 2012 6.657 6.671 6.595 6.600 8,293,808 -0.14(-2.11%)
May 11, 2012 6.738 6.880 6.704 6.742 14,703,246 -0.26(-3.67%)
May 10, 2012 6.994 7.023 6.918 6.999 12,671,806 +0.20(+3.01%)
May 09, 2012 6.723 6.837 6.700 6.795 8,389,838 -0.16(-2.32%)
May 08, 2012 6.994 7.004 6.871 6.956 10,820,432 +0.02(+0.34%)
May 07, 2012 6.833 6.956 6.804 6.932 8,276,929 +0.20(+3.04%)
May 04, 2012 6.795 6.828 6.709 6.728 10,591,564 +0.03(+0.50%)
May 03, 2012 6.723 6.761 6.662 6.695 6,623,268 -0.02(-0.28%)
May 02, 2012 6.676 6.723 6.652 6.714 19,277,794 -0.28(-4.01%)
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.