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 (%)
Jan 29, 2016 5.637 5.718 5.618 5.707 5,326,361 +0.14(+2.44%)
Jan 28, 2016 5.648 5.653 5.517 5.571 2,970,113 -0.04(-0.78%)
Jan 27, 2016 5.626 5.697 5.582 5.615 3,757,372 -0.01(-0.10%)
Jan 26, 2016 5.544 5.626 5.528 5.620 2,809,613 +0.12(+2.18%)
Jan 25, 2016 5.571 5.571 5.498 5.501 3,094,418 -0.09(-1.65%)
Jan 22, 2016 5.550 5.620 5.544 5.593 4,720,159 +0.23(+4.37%)
Jan 21, 2016 5.278 5.376 5.212 5.359 7,197,329 +0.09(+1.76%)
Jan 20, 2016 5.278 5.294 5.153 5.267 3,837,776 -0.11(-2.02%)
Jan 19, 2016 5.376 5.441 5.338 5.376 3,722,196 +0.03(+0.51%)
Jan 15, 2016 5.403 5.348 5.348 5.348 3,212,899 -0.20(-3.53%)
Jan 14, 2016 5.474 5.569 5.435 5.544 3,484,444 +0.03(+0.59%)
Jan 13, 2016 5.653 5.669 5.495 5.512 4,358,806 -0.09(-1.55%)
Jan 12, 2016 5.637 5.639 5.539 5.599 2,585,466 +0.00(+0.00%)
Jan 11, 2016 5.648 5.659 5.555 5.599 3,236,250 -0.03(-0.58%)
Jan 08, 2016 5.778 5.784 5.615 5.631 4,355,415 -0.11(-1.99%)
Jan 07, 2016 5.746 5.811 5.735 5.746 9,764,188 -0.03(-0.47%)
Jan 06, 2016 5.724 5.800 5.713 5.773 3,846,670 -0.07(-1.12%)
Jan 05, 2016 5.827 5.846 5.756 5.838 3,066,225 -0.04(-0.74%)
Jan 04, 2016 5.887 5.898 5.774 5.882 3,979,599 -0.14(-2.26%)
Dec 31, 2015 6.050 6.018 6.018 6.018 2,064,739 -0.13(-2.12%)
Dec 30, 2015 6.165 6.181 6.126 6.148 2,222,550 -0.05(-0.88%)
Dec 29, 2015 6.186 6.219 6.154 6.203 1,814,578 +0.05(+0.88%)
Dec 28, 2015 6.186 6.192 6.131 6.148 2,699,341 -0.09(-1.40%)
Dec 24, 2015 6.252 6.235 6.235 6.235 1,041,927 +0.04(+0.70%)
Dec 23, 2015 6.154 6.197 6.145 6.192 3,297,830 +0.16(+2.61%)
Dec 22, 2015 6.018 6.056 5.985 6.034 2,960,253 +0.07(+1.19%)
Dec 21, 2015 6.018 6.039 5.936 5.963 3,587,552 -0.10(-1.70%)
Dec 18, 2015 6.110 6.126 6.056 6.067 4,893,023 -0.21(-3.38%)
Dec 17, 2015 6.377 6.377 6.262 6.279 6,707,671 -0.09(-1.37%)
Dec 16, 2015 6.360 6.388 6.306 6.366 13,480,345 +0.06(+0.95%)
Dec 15, 2015 6.355 6.388 6.295 6.306 3,098,486 +0.13(+2.11%)
Dec 14, 2015 6.224 6.241 6.118 6.175 3,780,469 -0.08(-1.30%)
Dec 11, 2015 6.306 6.333 6.246 6.257 3,291,366 -0.09(-1.37%)
Dec 10, 2015 6.355 6.393 6.336 6.344 3,510,971 -0.09(-1.35%)
Dec 09, 2015 6.437 6.529 6.388 6.431 3,355,601 +0.01(+0.17%)
Dec 08, 2015 6.431 6.464 6.400 6.420 3,500,042 -0.14(-2.07%)
Dec 07, 2015 6.594 6.594 6.524 6.556 3,971,238 -0.03(-0.50%)
Dec 04, 2015 6.529 6.589 6.513 6.589 8,366,121 -0.01(-0.17%)
Dec 03, 2015 6.725 6.736 6.589 6.600 4,448,350 +0.00(+0.00%)
Dec 02, 2015 6.632 6.692 6.581 6.600 8,708,079 -0.09(-1.38%)
Dec 01, 2015 6.698 6.714 6.643 6.692 1,935,562 +0.02(+0.24%)
Nov 30, 2015 6.676 6.705 6.660 6.676 2,135,353 +0.00(+0.00%)
Nov 27, 2015 6.687 6.698 6.654 6.676 1,039,339 +0.04(+0.66%)
Nov 25, 2015 6.578 6.632 6.632 6.632 2,206,261 +0.01(+0.16%)
Nov 24, 2015 6.567 6.649 6.562 6.622 2,588,688 +0.03(+0.50%)
Nov 23, 2015 6.622 6.649 6.573 6.589 2,196,049 -0.18(-2.73%)
Nov 20, 2015 6.839 6.856 6.763 6.774 2,119,216 -0.07(-1.03%)
Nov 19, 2015 6.834 6.872 6.817 6.845 1,811,223 +0.02(+0.32%)
Nov 18, 2015 6.872 6.885 6.747 6.823 2,931,838 -0.08(-1.10%)
Nov 17, 2015 6.883 6.948 6.866 6.899 3,224,414 +0.11(+1.68%)
Nov 16, 2015 6.714 6.790 6.714 6.785 1,814,947 -0.14(-1.97%)
Nov 13, 2015 6.910 6.953 6.877 6.921 2,085,453 +0.18(+2.72%)
Nov 12, 2015 6.743 6.796 6.725 6.738 1,834,257 -0.12(-1.69%)
Nov 11, 2015 6.886 6.917 6.850 6.854 1,522,653 +0.05(+0.78%)
Nov 10, 2015 6.785 6.812 6.764 6.801 3,548,216 +0.04(+0.62%)
Nov 09, 2015 6.822 6.822 6.722 6.759 3,589,507 -0.11(-1.61%)
Nov 06, 2015 6.896 6.928 6.817 6.870 3,630,926 -0.18(-2.62%)
Nov 05, 2015 7.118 7.129 7.049 7.055 2,537,719 +0.01(+0.07%)
Nov 04, 2015 7.123 7.129 7.033 7.049 2,446,430 -0.05(-0.67%)
Nov 03, 2015 7.002 7.144 6.986 7.097 4,704,040 +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.