Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.240 +0.050 (+1.19%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 8.142 8.157 8.057 8.097 2,381,946 -0.19(-2.35%)
Jul 30, 2014 8.242 8.302 8.197 8.292 3,048,783 +0.10(+1.22%)
Jul 29, 2014 8.247 8.252 8.182 8.192 3,014,411 -0.03(-0.36%)
Jul 28, 2014 8.192 8.227 8.172 8.222 5,980,368 +0.04(+0.49%)
Jul 25, 2014 8.212 8.232 8.162 8.182 7,680,533 -0.03(-0.42%)
Jul 24, 2014 8.222 8.237 8.195 8.217 1,188,852 +0.07(+0.86%)
Jul 23, 2014 8.162 8.172 8.132 8.147 983,429 -0.00(-0.06%)
Jul 22, 2014 8.177 8.192 8.152 8.152 1,033,767 +0.03(+0.37%)
Jul 21, 2014 8.107 8.127 8.092 8.122 1,482,516 -0.05(-0.61%)
Jul 18, 2014 8.087 8.182 8.072 8.172 1,575,797 +0.07(+0.92%)
Jul 17, 2014 8.192 8.232 8.085 8.097 1,510,541 -0.18(-2.23%)
Jul 16, 2014 8.257 8.307 8.217 8.282 1,824,203 +0.08(+1.03%)
Jul 15, 2014 8.237 8.252 8.152 8.197 1,708,234 -0.05(-0.66%)
Jul 14, 2014 8.262 8.267 8.232 8.252 1,098,448 +0.00(+0.00%)
Jul 11, 2014 8.227 8.257 8.182 8.252 2,313,656 +0.01(+0.12%)
Jul 10, 2014 8.217 8.282 8.207 8.242 6,323,243 -0.23(-2.71%)
Jul 09, 2014 8.392 8.476 8.382 8.471 999,227 +0.10(+1.19%)
Jul 08, 2014 8.402 8.411 8.327 8.372 1,649,031 -0.12(-1.47%)
Jul 07, 2014 8.461 8.501 8.458 8.496 2,627,833 -0.12(-1.39%)
Jul 03, 2014 8.566 8.616 8.616 8.616 1,525,653 +0.11(+1.29%)
Jul 02, 2014 8.451 8.536 8.441 8.506 2,503,485 -0.08(-0.99%)
Jul 01, 2014 8.606 8.636 8.581 8.591 1,232,056 +0.03(+0.41%)
Jun 30, 2014 8.516 8.571 8.516 8.556 1,252,485 +0.00(+0.06%)
Jun 27, 2014 8.516 8.551 8.476 8.551 1,116,143 -0.00(-0.06%)
Jun 26, 2014 8.566 8.571 8.446 8.556 1,247,754 +0.02(+0.29%)
Jun 25, 2014 8.486 8.574 8.486 8.531 1,998,353 -0.05(-0.64%)
Jun 24, 2014 8.616 8.671 8.566 8.586 1,268,546 -0.07(-0.86%)
Jun 23, 2014 8.631 8.661 8.606 8.661 1,083,340 -0.01(-0.17%)
Jun 20, 2014 8.641 8.681 8.596 8.676 1,422,341 +0.01(+0.12%)
Jun 19, 2014 8.706 8.731 8.647 8.666 1,345,336 +0.02(+0.29%)
Jun 18, 2014 8.531 8.641 8.521 8.641 3,054,433 +0.24(+2.91%)
Jun 17, 2014 8.402 8.441 8.387 8.397 1,775,383 -0.04(-0.53%)
Jun 16, 2014 8.406 8.446 8.392 8.441 1,625,407 +0.00(+0.06%)
Jun 13, 2014 8.436 8.461 8.406 8.436 1,538,848 +0.04(+0.53%)
Jun 12, 2014 8.411 8.451 8.372 8.392 1,573,775 +0.05(+0.60%)
Jun 11, 2014 8.387 8.392 8.327 8.342 1,227,329 -0.08(-1.01%)
Jun 10, 2014 8.421 8.426 8.392 8.426 919,076 +0.00(+0.00%)
Jun 06, 2014 8.392 8.431 8.367 8.426 1,638,213 +0.06(+0.78%)
Jun 05, 2014 8.307 8.367 8.262 8.362 1,632,661 +0.12(+1.45%)
Jun 04, 2014 8.202 8.257 8.177 8.242 2,953,916 -0.02(-0.30%)
Jun 03, 2014 8.282 8.292 8.262 8.267 990,250 -0.04(-0.48%)
Jun 02, 2014 8.357 8.357 8.297 8.307 1,172,424 -0.03(-0.42%)
May 30, 2014 8.327 8.364 8.317 8.342 1,703,938 +0.02(+0.30%)
May 29, 2014 8.312 8.337 8.282 8.317 1,162,480 +0.05(+0.66%)
May 28, 2014 8.242 8.287 8.217 8.262 858,882 -0.02(-0.24%)
May 27, 2014 8.332 8.337 8.257 8.282 1,401,529 +0.08(+0.97%)
May 23, 2014 8.167 8.202 8.202 8.202 1,467,691 -0.00(-0.02%)
May 22, 2014 8.212 8.227 8.202 8.203 1,032,586 -0.01(-0.17%)
May 21, 2014 8.182 8.222 8.167 8.217 2,235,548 +0.04(+0.49%)
May 20, 2014 8.187 8.207 8.152 8.177 1,780,144 -0.07(-0.91%)
May 19, 2014 8.232 8.269 8.210 8.252 1,325,112 -0.03(-0.42%)
May 16, 2014 8.222 8.287 8.217 8.287 1,208,118 +0.11(+1.40%)
May 15, 2014 8.242 8.242 8.122 8.172 1,698,033 -0.06(-0.73%)
May 14, 2014 8.207 8.272 8.207 8.232 1,946,201 +0.10(+1.23%)
May 13, 2014 8.102 8.142 8.082 8.132 1,649,131 +0.03(+0.37%)
May 12, 2014 8.092 8.112 8.060 8.102 1,978,132 +0.06(+0.81%)
May 09, 2014 7.968 8.043 7.898 8.038 8,184,510 -0.20(-2.48%)
May 08, 2014 8.232 8.302 8.232 8.242 1,242,349 -0.03(-0.42%)
May 07, 2014 8.282 8.304 8.242 8.277 1,429,362 +0.03(+0.36%)
May 06, 2014 8.257 8.302 8.242 8.247 1,928,570 +0.03(+0.36%)
May 05, 2014 8.137 8.237 8.137 8.217 1,214,006 +0.06(+0.80%)
May 02, 2014 8.162 8.172 8.117 8.152 1,790,583 +0.01(+0.12%)
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.