Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.270 +0.080 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.432 7.565 7.419 7.463 885 +0.05(+0.62%)
Jun 29, 2010 7.602 7.602 7.395 7.418 9,074,908 -0.46(-5.82%)
Jun 25, 2010 7.876 7.910 7.755 7.876 5,758,274 +0.03(+0.36%)
Jun 24, 2010 7.959 7.970 7.803 7.848 5,934,813 -0.22(-2.70%)
Jun 23, 2010 8.016 8.127 7.922 8.065 6,375,427 +0.07(+0.86%)
Jun 22, 2010 8.061 8.131 7.957 7.997 7,322,421 -0.09(-1.15%)
Jun 21, 2010 8.237 8.255 8.053 8.090 7,065,459 +0.01(+0.13%)
Jun 18, 2010 8.079 8.169 8.046 8.079 6,560,217 -0.02(-0.30%)
Jun 17, 2010 8.075 8.112 7.997 8.103 6,388,663 +0.12(+1.52%)
Jun 16, 2010 7.938 8.014 7.914 7.982 10,510,469 -0.16(-1.96%)
Jun 15, 2010 7.993 8.146 7.953 8.142 7,025,362 +0.34(+4.34%)
Jun 14, 2010 7.884 7.955 7.794 7.803 7,776,993 -0.01(-0.19%)
Jun 11, 2010 7.712 7.838 7.701 7.818 5,653,275 +0.13(+1.70%)
Jun 10, 2010 7.541 7.697 7.535 7.688 10,422,397 +0.51(+7.06%)
Jun 09, 2010 7.285 7.335 7.151 7.181 8,374,652 -0.12(-1.58%)
Jun 08, 2010 7.192 7.299 7.162 7.297 12,318,112 +0.06(+0.89%)
Jun 07, 2010 7.392 7.403 7.229 7.232 11,429,919 -0.15(-2.00%)
Jun 04, 2010 7.380 7.553 7.357 7.380 13,476,719 -0.40(-5.13%)
Jun 03, 2010 7.957 7.975 7.739 7.779 12,347,494 -0.11(-1.40%)
Jun 02, 2010 7.615 7.889 7.561 7.889 9,117,229 +0.33(+4.43%)
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.