Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.240 -0.040 (-0.93%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 6.814 6.831 6.790 6.808 2,491,769 -0.05(-0.79%)
Jul 28, 2017 6.820 6.866 6.808 6.863 2,790,713 -0.04(-0.61%)
Jul 27, 2017 6.905 6.917 6.838 6.905 3,692,928 +0.28(+4.19%)
Jul 26, 2017 6.645 6.645 6.579 6.627 2,095,669 +0.06(+0.92%)
Jul 25, 2017 6.645 6.657 6.561 6.567 1,736,561 +0.00(+0.00%)
Jul 24, 2017 6.561 6.591 6.531 6.567 1,530,374 +0.00(+0.00%)
Jul 21, 2017 6.597 6.603 6.525 6.567 1,286,291 -0.01(-0.18%)
Jul 20, 2017 6.573 6.603 6.552 6.579 1,552,625 +0.10(+1.49%)
Jul 19, 2017 6.482 6.499 6.470 6.482 1,116,129 -0.01(-0.19%)
Jul 18, 2017 6.513 6.534 6.488 6.494 1,237,135 +0.00(+0.00%)
Jul 17, 2017 6.470 6.500 6.470 6.494 1,235,516 +0.05(+0.84%)
Jul 14, 2017 6.452 6.461 6.422 6.440 1,727,790 -0.01(-0.09%)
Jul 13, 2017 6.416 6.458 6.404 6.446 2,183,345 +0.12(+1.91%)
Jul 12, 2017 6.283 6.331 6.283 6.325 2,312,929 +0.05(+0.87%)
Jul 11, 2017 6.235 6.277 6.235 6.271 1,406,973 +0.06(+0.97%)
Jul 10, 2017 6.162 6.229 6.156 6.211 1,564,319 -0.03(-0.48%)
Jul 07, 2017 6.223 6.259 6.193 6.241 1,733,977 +0.02(+0.39%)
Jul 06, 2017 6.205 6.247 6.187 6.217 1,994,721 -0.01(-0.10%)
Jul 05, 2017 6.271 6.271 6.193 6.223 2,448,690 -0.10(-1.62%)
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.