Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.245 -0.035 (-0.82%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 7.513 7.531 7.449 7.492 1,576,605 -0.06(-0.84%)
May 28, 2015 7.481 7.560 7.431 7.555 2,100,549 +0.05(+0.63%)
May 27, 2015 7.412 7.529 7.396 7.508 1,476,580 +0.06(+0.85%)
May 26, 2015 7.508 7.508 7.402 7.444 2,687,843 -0.24(-3.10%)
May 22, 2015 7.698 7.682 7.682 7.682 1,554,408 -0.14(-1.83%)
May 21, 2015 7.746 7.830 7.740 7.825 1,099,662 +0.05(+0.61%)
May 20, 2015 7.746 7.817 7.730 7.777 1,292,553 +0.01(+0.14%)
May 19, 2015 7.783 7.820 7.751 7.767 1,485,715 -0.02(-0.27%)
May 18, 2015 7.762 7.820 7.746 7.788 1,820,928 -0.08(-1.08%)
May 15, 2015 7.820 7.889 7.788 7.873 1,490,174 -0.03(-0.33%)
May 14, 2015 7.836 7.910 7.836 7.899 1,546,218 -0.02(-0.20%)
May 13, 2015 7.963 7.984 7.910 7.915 1,690,122 +0.05(+0.67%)
May 12, 2015 7.889 7.910 7.846 7.862 1,118,673 -0.04(-0.47%)
May 11, 2015 7.952 7.992 7.878 7.899 1,799,832 -0.03(-0.33%)
May 08, 2015 7.836 7.947 7.836 7.926 2,794,336 +0.14(+1.84%)
May 07, 2015 7.725 7.822 7.709 7.783 2,553,677 -0.00(-0.02%)
May 06, 2015 7.836 7.885 7.743 7.785 4,211,185 +0.06(+0.73%)
May 05, 2015 7.779 7.785 7.707 7.728 2,540,521 -0.12(-1.51%)
May 04, 2015 7.862 7.897 7.841 7.846 3,045,588 -0.02(-0.26%)
May 01, 2015 7.820 7.877 7.800 7.867 1,667,595 +0.08(+1.06%)
Apr 30, 2015 7.774 7.856 7.759 7.785 2,489,342 +0.07(+0.86%)
Apr 29, 2015 7.754 7.826 7.697 7.718 3,564,016 -0.03(-0.33%)
Apr 28, 2015 7.641 7.754 7.605 7.743 3,810,644 +0.13(+1.69%)
Apr 27, 2015 7.641 7.682 7.615 7.615 1,434,776 +0.04(+0.47%)
Apr 24, 2015 7.605 7.630 7.571 7.579 2,375,004 -0.06(-0.81%)
Apr 23, 2015 7.512 7.666 7.502 7.641 2,408,220 +0.13(+1.78%)
Apr 22, 2015 7.471 7.512 7.435 7.507 1,786,487 +0.02(+0.21%)
Apr 21, 2015 7.523 7.533 7.471 7.492 1,610,947 +0.06(+0.76%)
Apr 20, 2015 7.394 7.487 7.389 7.435 2,963,740 -0.01(-0.14%)
Apr 17, 2015 7.420 7.451 7.380 7.446 2,150,804 -0.04(-0.48%)
Apr 16, 2015 7.497 7.520 7.440 7.482 2,010,450 -0.07(-0.88%)
Apr 15, 2015 7.512 7.574 7.451 7.548 1,945,797 +0.11(+1.52%)
Apr 14, 2015 7.420 7.476 7.405 7.435 2,074,391 +0.10(+1.33%)
Apr 13, 2015 7.353 7.402 7.312 7.338 2,180,339 +0.09(+1.28%)
Apr 10, 2015 7.194 7.256 7.173 7.245 1,762,290 +0.01(+0.14%)
Apr 09, 2015 7.317 7.317 7.209 7.235 2,385,094 -0.11(-1.47%)
Apr 08, 2015 7.384 7.387 7.292 7.343 1,422,254 -0.04(-0.49%)
Apr 07, 2015 7.410 7.425 7.358 7.379 2,749,695 -0.17(-2.31%)
Apr 06, 2015 7.507 7.595 7.497 7.553 1,860,744 +0.05(+0.62%)
Apr 02, 2015 7.461 7.507 7.507 7.507 2,520,008 +0.09(+1.18%)
Apr 01, 2015 7.405 7.435 7.328 7.420 1,516,439 +0.05(+0.70%)
Mar 31, 2015 7.322 7.389 7.312 7.369 1,480,076 -0.07(-0.90%)
Mar 30, 2015 7.487 7.497 7.428 7.435 1,078,454 -0.06(-0.75%)
Mar 27, 2015 7.523 7.538 7.446 7.492 1,476,306 -0.03(-0.41%)
Mar 26, 2015 7.502 7.559 7.430 7.523 1,894,612 -0.04(-0.48%)
Mar 25, 2015 7.610 7.636 7.559 7.559 1,669,338 -0.06(-0.81%)
Mar 24, 2015 7.595 7.666 7.579 7.620 4,272,974 +0.05(+0.68%)
Mar 23, 2015 7.579 7.587 7.528 7.569 1,819,056 +0.16(+2.15%)
Mar 20, 2015 7.312 7.482 7.297 7.410 3,941,675 +0.30(+4.26%)
Mar 19, 2015 7.148 7.194 7.086 7.107 3,641,819 -0.20(-2.74%)
Mar 18, 2015 7.179 7.327 7.148 7.307 2,134,221 +0.09(+1.28%)
Mar 17, 2015 7.173 7.225 7.145 7.215 1,884,723 +0.04(+0.57%)
Mar 16, 2015 7.189 7.220 7.173 7.173 1,348,192 +0.02(+0.29%)
Mar 13, 2015 7.184 7.184 7.102 7.153 2,611,932 -0.09(-1.28%)
Mar 12, 2015 7.215 7.250 7.173 7.245 2,162,872 +0.08(+1.07%)
Mar 11, 2015 7.199 7.225 7.132 7.168 1,495,101 -0.06(-0.78%)
Mar 10, 2015 7.292 7.297 7.199 7.225 2,379,752 -0.29(-3.83%)
Mar 09, 2015 7.553 7.564 7.487 7.512 2,645,491 -0.06(-0.75%)
Mar 06, 2015 7.682 7.687 7.564 7.569 1,551,304 -0.23(-2.90%)
Mar 05, 2015 7.831 7.845 7.769 7.795 1,651,875 -0.04(-0.52%)
Mar 04, 2015 7.826 7.841 7.774 7.836 1,356,763 -0.03(-0.39%)
Mar 03, 2015 7.897 7.908 7.836 7.867 3,106,161 -0.11(-1.42%)
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.