Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.245 -0.035 (-0.82%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 5.648 5.730 5.629 5.719 5,315,932 +0.14(+2.44%)
Jan 28, 2016 5.659 5.664 5.528 5.582 2,964,298 -0.04(-0.78%)
Jan 27, 2016 5.637 5.708 5.593 5.626 3,750,015 -0.01(-0.10%)
Jan 26, 2016 5.555 5.637 5.539 5.631 2,804,112 +0.12(+2.18%)
Jan 25, 2016 5.582 5.582 5.509 5.512 3,088,360 -0.09(-1.65%)
Jan 22, 2016 5.561 5.631 5.555 5.604 4,710,918 +0.23(+4.37%)
Jan 21, 2016 5.288 5.386 5.223 5.370 7,183,237 +0.09(+1.76%)
Jan 20, 2016 5.288 5.304 5.163 5.277 3,830,262 -0.11(-2.02%)
Jan 19, 2016 5.386 5.452 5.348 5.386 3,714,908 +0.03(+0.51%)
Jan 15, 2016 5.413 5.359 5.359 5.359 3,206,609 -0.20(-3.53%)
Jan 14, 2016 5.484 5.580 5.446 5.555 3,477,621 +0.03(+0.59%)
Jan 13, 2016 5.664 5.681 5.506 5.522 4,350,272 -0.09(-1.55%)
Jan 12, 2016 5.648 5.651 5.550 5.610 2,580,404 +0.00(+0.00%)
Jan 11, 2016 5.659 5.670 5.566 5.610 3,229,914 -0.03(-0.58%)
Jan 08, 2016 5.790 5.795 5.626 5.642 4,346,887 -0.11(-1.99%)
Jan 07, 2016 5.757 5.822 5.746 5.757 9,745,070 -0.03(-0.47%)
Jan 06, 2016 5.735 5.811 5.724 5.784 3,839,138 -0.07(-1.12%)
Jan 05, 2016 5.839 5.858 5.768 5.850 3,060,221 -0.04(-0.74%)
Jan 04, 2016 5.899 5.909 5.786 5.893 3,971,807 -0.14(-2.26%)
Dec 31, 2015 6.062 6.029 6.029 6.029 2,060,697 -0.13(-2.12%)
Dec 30, 2015 6.177 6.193 6.138 6.160 2,218,199 -0.05(-0.88%)
Dec 29, 2015 6.198 6.231 6.166 6.215 1,811,025 +0.05(+0.88%)
Dec 28, 2015 6.198 6.204 6.143 6.160 2,694,056 -0.09(-1.40%)
Dec 24, 2015 6.264 6.247 6.247 6.247 1,039,887 +0.04(+0.70%)
Dec 23, 2015 6.166 6.209 6.158 6.204 3,291,373 +0.16(+2.62%)
Dec 22, 2015 6.029 6.068 5.997 6.046 2,954,457 +0.07(+1.19%)
Dec 21, 2015 6.029 6.051 5.948 5.975 3,580,528 -0.10(-1.70%)
Dec 18, 2015 6.122 6.138 6.068 6.078 4,883,443 -0.21(-3.38%)
Dec 17, 2015 6.389 6.389 6.275 6.291 6,694,537 -0.09(-1.37%)
Dec 16, 2015 6.373 6.400 6.318 6.378 13,453,950 +0.06(+0.95%)
Dec 15, 2015 6.367 6.400 6.307 6.318 3,092,419 +0.13(+2.11%)
Dec 14, 2015 6.237 6.253 6.130 6.188 3,773,067 -0.08(-1.30%)
Dec 11, 2015 6.318 6.346 6.258 6.269 3,284,922 -0.09(-1.37%)
Dec 10, 2015 6.367 6.406 6.348 6.357 3,504,096 -0.09(-1.35%)
Dec 09, 2015 6.449 6.542 6.400 6.444 3,349,030 +0.01(+0.17%)
Dec 08, 2015 6.444 6.476 6.413 6.433 3,493,189 -0.14(-2.07%)
Dec 07, 2015 6.607 6.607 6.536 6.569 3,963,463 -0.03(-0.50%)
Dec 04, 2015 6.542 6.602 6.526 6.602 8,349,741 -0.01(-0.16%)
Dec 03, 2015 6.738 6.749 6.602 6.613 4,439,641 +0.00(+0.00%)
Dec 02, 2015 6.645 6.705 6.594 6.613 8,691,029 -0.09(-1.38%)
Dec 01, 2015 6.711 6.727 6.656 6.705 1,931,772 +0.02(+0.24%)
Nov 30, 2015 6.689 6.718 6.673 6.689 2,131,172 +0.00(+0.00%)
Nov 27, 2015 6.700 6.711 6.667 6.689 1,037,304 +0.04(+0.66%)
Nov 25, 2015 6.591 6.645 6.645 6.645 2,201,941 +0.01(+0.16%)
Nov 24, 2015 6.580 6.662 6.575 6.635 2,583,619 +0.03(+0.50%)
Nov 23, 2015 6.635 6.662 6.585 6.602 2,191,749 -0.19(-2.73%)
Nov 20, 2015 6.853 6.869 6.776 6.787 2,115,066 -0.07(-1.03%)
Nov 19, 2015 6.847 6.885 6.831 6.858 1,807,677 +0.02(+0.32%)
Nov 18, 2015 6.885 6.899 6.760 6.836 2,926,098 -0.08(-1.10%)
Nov 17, 2015 6.896 6.962 6.880 6.913 3,218,101 +0.11(+1.68%)
Nov 16, 2015 6.727 6.804 6.727 6.798 1,811,393 -0.14(-1.97%)
Nov 13, 2015 6.923 6.967 6.891 6.934 2,081,370 +0.18(+2.72%)
Nov 12, 2015 6.756 6.809 6.738 6.751 1,830,665 -0.12(-1.69%)
Nov 11, 2015 6.899 6.931 6.864 6.867 1,519,672 +0.05(+0.78%)
Nov 10, 2015 6.799 6.825 6.777 6.814 3,541,269 +0.04(+0.63%)
Nov 09, 2015 6.836 6.836 6.735 6.772 3,582,479 -0.11(-1.61%)
Nov 06, 2015 6.910 6.941 6.830 6.883 3,623,817 -0.19(-2.62%)
Nov 05, 2015 7.132 7.143 7.063 7.068 2,532,750 +0.01(+0.07%)
Nov 04, 2015 7.137 7.143 7.047 7.063 2,441,640 -0.05(-0.67%)
Nov 03, 2015 7.016 7.158 7.000 7.111 4,694,830 +0.07(+1.05%)
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.