Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.350 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 7.878 7.918 7.918 7.918 1,094,510 +0.00(+0.06%)
Aug 28, 2014 7.928 7.940 7.903 7.913 1,464,805 -0.07(-0.88%)
Aug 27, 2014 7.993 7.998 7.973 7.983 1,723,444 +0.05(+0.63%)
Aug 26, 2014 7.933 7.973 7.923 7.933 1,785,604 +0.04(+0.57%)
Aug 25, 2014 7.868 7.923 7.858 7.888 1,428,597 +0.06(+0.83%)
Aug 22, 2014 7.863 7.863 7.771 7.823 1,551,926 -0.03(-0.44%)
Aug 21, 2014 7.868 7.886 7.843 7.858 3,502,366 +0.05(+0.70%)
Aug 20, 2014 7.779 7.818 7.779 7.804 858,892 -0.05(-0.64%)
Aug 19, 2014 7.843 7.858 7.818 7.853 1,251,662 -0.00(-0.06%)
Aug 18, 2014 7.868 7.871 7.838 7.858 1,185,397 +0.01(+0.19%)
Aug 15, 2014 7.933 7.953 7.784 7.843 2,921,669 +0.02(+0.26%)
Aug 14, 2014 7.843 7.843 7.809 7.823 1,015,928 -0.01(-0.06%)
Aug 13, 2014 7.833 7.853 7.794 7.828 1,593,446 +0.03(+0.45%)
Aug 12, 2014 7.759 7.828 7.759 7.794 1,691,574 +0.03(+0.45%)
Aug 11, 2014 7.769 7.799 7.754 7.759 1,158,397 -0.04(-0.51%)
Aug 08, 2014 7.749 7.804 7.719 7.799 6,924,311 +0.11(+1.43%)
Aug 07, 2014 7.799 7.818 7.669 7.689 2,264,675 -0.17(-2.16%)
Aug 06, 2014 7.823 7.883 7.823 7.858 1,454,761 +0.07(+0.90%)
Aug 05, 2014 7.863 7.863 7.764 7.789 3,054,902 -0.25(-3.17%)
Aug 04, 2014 8.043 8.043 7.983 8.043 1,334,957 -0.02(-0.31%)
Aug 01, 2014 8.068 8.103 8.033 8.068 1,547,248 -0.04(-0.55%)
Jul 31, 2014 8.158 8.173 8.073 8.113 2,377,282 -0.19(-2.35%)
Jul 30, 2014 8.258 8.318 8.213 8.308 3,042,813 +0.10(+1.22%)
Jul 29, 2014 8.263 8.268 8.198 8.208 3,008,509 -0.03(-0.36%)
Jul 28, 2014 8.208 8.243 8.188 8.238 5,968,658 +0.04(+0.49%)
Jul 25, 2014 8.228 8.248 8.178 8.198 7,665,495 -0.03(-0.42%)
Jul 24, 2014 8.238 8.253 8.211 8.233 1,186,524 +0.07(+0.86%)
Jul 23, 2014 8.178 8.188 8.148 8.163 981,504 -0.00(-0.06%)
Jul 22, 2014 8.193 8.208 8.168 8.168 1,031,743 +0.03(+0.37%)
Jul 21, 2014 8.123 8.143 8.108 8.138 1,479,614 -0.05(-0.61%)
Jul 18, 2014 8.103 8.198 8.088 8.188 1,572,711 +0.07(+0.92%)
Jul 17, 2014 8.208 8.248 8.101 8.113 1,507,583 -0.18(-2.23%)
Jul 16, 2014 8.273 8.323 8.233 8.298 1,820,631 +0.08(+1.03%)
Jul 15, 2014 8.253 8.268 8.168 8.213 1,704,889 -0.05(-0.66%)
Jul 14, 2014 8.278 8.283 8.248 8.268 1,096,297 +0.00(+0.00%)
Jul 11, 2014 8.243 8.273 8.198 8.268 2,309,125 +0.01(+0.12%)
Jul 10, 2014 8.233 8.298 8.223 8.258 6,310,863 -0.23(-2.71%)
Jul 09, 2014 8.408 8.493 8.398 8.488 997,271 +0.10(+1.19%)
Jul 08, 2014 8.418 8.428 8.343 8.388 1,645,802 -0.12(-1.47%)
Jul 07, 2014 8.478 8.518 8.474 8.513 2,622,688 -0.12(-1.39%)
Jul 03, 2014 8.583 8.633 8.633 8.633 1,522,666 +0.11(+1.29%)
Jul 02, 2014 8.468 8.553 8.458 8.523 2,498,583 -0.08(-0.99%)
Jul 01, 2014 8.623 8.653 8.598 8.608 1,229,644 +0.03(+0.41%)
Jun 30, 2014 8.533 8.588 8.533 8.573 1,250,033 +0.01(+0.06%)
Jun 27, 2014 8.533 8.568 8.493 8.568 1,113,958 -0.01(-0.06%)
Jun 26, 2014 8.583 8.588 8.463 8.573 1,245,311 +0.02(+0.29%)
Jun 25, 2014 8.503 8.590 8.503 8.548 1,994,440 -0.05(-0.64%)
Jun 24, 2014 8.633 8.688 8.583 8.603 1,266,062 -0.07(-0.86%)
Jun 23, 2014 8.648 8.678 8.623 8.678 1,081,219 -0.01(-0.17%)
Jun 20, 2014 8.658 8.698 8.613 8.693 1,419,556 +0.01(+0.12%)
Jun 19, 2014 8.723 8.748 8.664 8.683 1,342,702 +0.02(+0.29%)
Jun 18, 2014 8.548 8.658 8.538 8.658 3,048,452 +0.24(+2.91%)
Jun 17, 2014 8.418 8.458 8.403 8.413 1,771,907 -0.04(-0.53%)
Jun 16, 2014 8.423 8.463 8.408 8.458 1,622,224 +0.00(+0.06%)
Jun 13, 2014 8.453 8.478 8.423 8.453 1,535,834 +0.04(+0.53%)
Jun 12, 2014 8.428 8.468 8.388 8.408 1,570,693 +0.05(+0.60%)
Jun 11, 2014 8.403 8.408 8.343 8.358 1,224,926 -0.08(-1.01%)
Jun 10, 2014 8.438 8.443 8.408 8.443 917,276 +0.00(+0.00%)
Jun 06, 2014 8.408 8.448 8.383 8.443 1,635,005 +0.06(+0.78%)
Jun 05, 2014 8.323 8.383 8.278 8.378 1,629,464 +0.12(+1.45%)
Jun 04, 2014 8.218 8.273 8.193 8.258 2,948,133 -0.02(-0.30%)
Jun 03, 2014 8.298 8.308 8.278 8.283 988,311 -0.04(-0.48%)
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.