Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telefonica S.A. ADR (NY: TEF )

4.430 +0.070 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.675 8.774 8.617 8.621 12,626,697 -0.27(-2.99%)
Sep 29, 2011 8.896 8.932 8.729 8.887 11,894,054 +0.32(+3.68%)
Sep 28, 2011 8.734 8.842 8.567 8.571 8,858,759 -0.11(-1.30%)
Sep 27, 2011 8.711 8.828 8.630 8.684 11,940,775 +0.17(+1.96%)
Sep 26, 2011 8.373 8.517 8.175 8.517 10,989,874 +0.25(+3.00%)
Sep 23, 2011 7.954 8.283 7.936 8.269 20,390,116 +0.24(+3.03%)
Sep 22, 2011 8.008 8.129 7.927 8.026 28,569,354 -0.34(-4.09%)
Sep 21, 2011 8.549 8.639 8.369 8.369 13,722,167 -0.24(-2.83%)
Sep 20, 2011 8.571 8.734 8.460 8.612 20,445,114 +0.02(+0.26%)
Sep 19, 2011 8.445 8.648 8.378 8.589 13,299,787 -0.22(-2.51%)
Sep 16, 2011 8.819 8.842 8.662 8.810 12,504,454 -0.03(-0.36%)
Sep 15, 2011 8.797 8.862 8.702 8.842 18,896,422 +0.38(+4.53%)
Sep 14, 2011 8.292 8.504 8.121 8.459 14,068,909 +0.28(+3.36%)
Sep 13, 2011 7.963 8.238 7.949 8.184 26,508,706 +0.16(+1.97%)
Sep 12, 2011 7.846 8.035 7.805 8.026 37,173,840 -0.10(-1.22%)
Sep 09, 2011 8.305 8.350 8.071 8.125 34,589,724 -0.48(-5.60%)
Sep 08, 2011 8.621 8.743 8.580 8.607 7,760,707 -0.10(-1.19%)
Sep 07, 2011 8.531 8.725 8.499 8.711 10,530,650 +0.19(+2.28%)
Sep 06, 2011 8.396 8.535 8.332 8.517 19,389,520 -0.48(-5.31%)
Sep 02, 2011 9.040 9.108 8.982 8.995 8,535,297 -0.34(-3.62%)
Sep 01, 2011 9.302 9.464 9.257 9.333 7,247,383 -0.07(-0.72%)
Aug 31, 2011 9.410 9.500 9.365 9.401 7,298,391 +0.15(+1.66%)
Aug 30, 2011 9.158 9.279 9.091 9.248 6,289,922 -0.04(-0.44%)
Aug 29, 2011 9.270 9.306 9.234 9.288 4,399,885 +0.23(+2.59%)
Aug 26, 2011 8.892 9.099 8.786 9.054 6,485,580 +0.01(+0.10%)
Aug 25, 2011 9.239 9.288 9.018 9.045 8,744,897 -0.27(-2.86%)
Aug 24, 2011 9.185 9.329 9.162 9.311 6,205,796 +0.00(+0.00%)
Aug 23, 2011 9.122 9.320 9.045 9.311 9,142,894 +0.31(+3.46%)
Aug 22, 2011 9.239 9.239 8.984 9.000 10,075,451 +0.20(+2.31%)
Aug 19, 2011 8.905 9.031 8.792 8.797 12,153,358 -0.20(-2.21%)
Aug 18, 2011 9.144 9.158 8.865 8.995 14,343,014 -0.48(-5.09%)
Aug 17, 2011 9.451 9.599 9.428 9.478 7,276,980 +0.13(+1.40%)
Aug 16, 2011 9.302 9.491 9.257 9.347 6,729,226 -0.13(-1.33%)
Aug 15, 2011 9.347 9.478 9.333 9.473 7,052,449 +0.25(+2.69%)
Aug 12, 2011 9.140 9.270 9.081 9.225 10,214,637 +0.34(+3.81%)
Aug 11, 2011 8.409 8.973 8.400 8.887 15,513,175 +0.33(+3.85%)
Aug 10, 2011 9.018 9.018 8.481 8.558 23,662,358 -0.77(-8.22%)
Aug 09, 2011 9.415 9.324 8.792 9.324 17,060,976 +0.32(+3.61%)
Aug 08, 2011 9.415 9.500 8.955 9.000 13,775,428 -0.62(-6.42%)
Aug 05, 2011 9.577 9.766 9.227 9.617 20,193,568 +0.32(+3.44%)
Aug 04, 2011 9.654 9.699 9.268 9.297 24,392,118 -0.59(-5.97%)
Aug 03, 2011 9.974 9.974 9.703 9.888 19,900,876 +0.23(+2.43%)
Aug 02, 2011 9.757 9.843 9.645 9.654 29,792,644 -0.21(-2.15%)
Aug 01, 2011 10.06 10.10 9.753 9.865 26,781,276 -0.20(-1.97%)
Jul 29, 2011 10.05 10.18 10.04 10.06 13,308,062 +0.01(+0.09%)
Jul 28, 2011 10.02 10.12 9.992 10.05 8,197,021 -0.11(-1.11%)
Jul 27, 2011 10.29 10.30 10.14 10.17 6,271,756 -0.29(-2.80%)
Jul 26, 2011 10.37 10.48 10.36 10.46 4,880,596 +0.14(+1.40%)
Jul 25, 2011 10.41 10.42 10.27 10.32 11,646,122 -0.26(-2.43%)
Jul 22, 2011 10.56 10.60 10.56 10.57 4,431,307 +0.01(+0.13%)
Jul 21, 2011 10.50 10.61 10.44 10.56 7,423,754 +0.37(+3.63%)
Jul 20, 2011 10.14 10.21 10.06 10.19 5,496,734 +0.21(+2.12%)
Jul 19, 2011 9.902 9.992 9.893 9.978 5,979,672 +0.12(+1.24%)
Jul 18, 2011 9.870 9.911 9.739 9.856 5,463,866 -0.11(-1.13%)
Jul 15, 2011 9.996 10.03 9.893 9.969 5,566,614 -0.09(-0.94%)
Jul 14, 2011 10.24 10.29 10.04 10.06 7,156,594 -0.08(-0.80%)
Jul 13, 2011 10.05 10.25 10.01 10.14 7,836,246 +0.28(+2.79%)
Jul 12, 2011 9.766 9.969 9.766 9.870 11,741,593 -0.11(-1.13%)
Jul 11, 2011 9.974 10.03 9.865 9.983 14,223,517 -0.44(-4.24%)
Jul 08, 2011 10.52 10.56 10.35 10.42 8,460,558 -0.34(-3.14%)
Jul 07, 2011 10.78 10.85 10.73 10.76 3,893,308 +0.06(+0.59%)
Jul 06, 2011 10.65 10.71 10.58 10.70 5,198,276 -0.16(-1.50%)
Jul 05, 2011 10.92 10.93 10.83 10.86 4,589,934 -0.32(-2.82%)
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.