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 -0.010 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2011 10.93 10.95 10.84 10.88 5,215,056 +0.16(+1.49%)
Jan 28, 2011 10.93 10.96 10.66 10.72 6,134,663 -0.31(-2.83%)
Jan 27, 2011 11.02 11.06 10.95 11.03 3,762,396 +0.11(+0.99%)
Jan 26, 2011 10.97 10.99 10.86 10.93 6,748,728 +0.00(+0.04%)
Jan 25, 2011 10.84 10.92 10.78 10.92 4,820,849 -0.03(-0.24%)
Jan 24, 2011 10.80 10.95 10.80 10.95 7,130,487 +0.18(+1.65%)
Jan 21, 2011 10.86 10.89 10.70 10.77 7,180,979 +0.20(+1.86%)
Jan 20, 2011 10.48 10.59 10.46 10.57 134,445,200 +0.14(+1.33%)
Jan 19, 2011 10.48 10.53 10.41 10.43 7,882,737 +0.03(+0.33%)
Jan 18, 2011 10.38 10.46 10.37 10.40 7,813,719 +0.14(+1.36%)
Jan 14, 2011 10.13 10.27 10.11 10.26 5,824,885 +0.09(+0.85%)
Jan 13, 2011 10.21 10.24 10.13 10.17 9,344,648 +0.26(+2.65%)
Jan 12, 2011 9.701 9.928 9.672 9.910 8,971,293 +0.50(+5.31%)
Jan 11, 2011 9.399 9.421 9.332 9.411 5,845,627 +0.05(+0.59%)
Jan 10, 2011 9.300 9.366 9.267 9.356 7,468,533 -0.01(-0.08%)
Jan 07, 2011 9.430 9.459 9.316 9.363 10,129,428 -0.16(-1.73%)
Jan 06, 2011 9.705 9.717 9.505 9.528 8,962,210 -0.13(-1.37%)
Jan 05, 2011 9.541 9.723 9.529 9.661 16,218,391 -0.23(-2.36%)
Jan 04, 2011 9.957 9.958 9.822 9.895 9,149,740 +0.07(+0.75%)
Jan 03, 2011 9.847 9.884 9.791 9.821 5,796,313 -0.05(-0.56%)
Dec 31, 2010 9.834 9.902 9.821 9.876 2,973,219 +0.09(+0.90%)
Dec 30, 2010 9.802 9.816 9.750 9.788 2,872,810 -0.06(-0.59%)
Dec 29, 2010 9.770 9.879 9.762 9.845 4,610,875 +0.10(+1.07%)
Dec 28, 2010 9.770 9.776 9.707 9.742 3,036,743 -0.04(-0.43%)
Dec 27, 2010 9.727 9.811 9.716 9.783 3,285,523 -0.12(-1.18%)
Dec 23, 2010 9.844 9.909 9.842 9.900 3,770,164 -0.01(-0.15%)
Dec 22, 2010 9.876 9.915 9.853 9.915 3,841,150 -0.01(-0.09%)
Dec 21, 2010 9.946 9.958 9.896 9.923 3,272,000 +0.14(+1.46%)
Dec 20, 2010 9.850 9.860 9.715 9.780 4,071,516 +0.02(+0.21%)
Dec 17, 2010 9.792 9.802 9.679 9.760 4,742,488 -0.13(-1.31%)
Dec 16, 2010 9.844 9.897 9.773 9.890 3,934,727 +0.05(+0.47%)
Dec 15, 2010 9.965 10.01 9.815 9.844 4,971,704 -0.22(-2.21%)
Dec 14, 2010 10.03 10.09 9.994 10.07 4,444,614 +0.05(+0.46%)
Dec 13, 2010 10.03 10.09 10.00 10.02 5,056,878 +0.09(+0.92%)
Dec 10, 2010 9.870 9.936 9.817 9.929 4,150,337 -0.03(-0.29%)
Dec 09, 2010 9.959 9.962 9.853 9.958 3,775,901 +0.08(+0.76%)
Dec 08, 2010 9.928 9.968 9.804 9.883 4,010,348 +0.10(+1.06%)
Dec 07, 2010 9.991 9.994 9.770 9.779 5,346,167 -0.04(-0.40%)
Dec 06, 2010 9.822 9.877 9.757 9.818 7,364,744 -0.21(-2.06%)
Dec 03, 2010 9.920 10.03 9.887 10.02 4,974,323 +0.13(+1.28%)
Dec 02, 2010 9.711 9.897 9.620 9.897 9,714,116 +0.19(+1.92%)
Dec 01, 2010 9.661 9.752 9.583 9.711 15,316,020 +0.47(+5.12%)
Nov 30, 2010 9.267 9.323 9.222 9.238 10,674,516 -0.28(-2.97%)
Nov 29, 2010 9.476 9.649 9.382 9.521 12,963,094 -0.17(-1.79%)
Nov 26, 2010 9.726 9.812 9.684 9.694 7,440,170 -0.33(-3.27%)
Nov 24, 2010 9.967 10.02 10.02 10.02 7,920,058 +0.02(+0.19%)
Nov 23, 2010 10.17 10.20 9.964 10.00 8,899,137 -0.48(-4.61%)
Nov 22, 2010 10.54 10.60 10.38 10.49 4,421,204 -0.30(-2.76%)
Nov 19, 2010 10.67 10.78 10.63 10.78 2,948,118 +0.09(+0.82%)
Nov 18, 2010 10.63 10.71 10.62 10.70 3,855,553 +0.24(+2.28%)
Nov 17, 2010 10.42 10.51 10.40 10.46 3,425,665 +0.01(+0.07%)
Nov 16, 2010 10.59 10.61 10.38 10.45 6,271,802 -0.20(-1.86%)
Nov 15, 2010 10.76 10.77 10.65 10.65 3,301,735 -0.04(-0.35%)
Nov 12, 2010 10.68 10.74 10.59 10.69 4,598,099 +0.04(+0.39%)
Nov 11, 2010 10.73 10.73 10.58 10.64 8,860,457 -0.28(-2.54%)
Nov 10, 2010 11.01 11.02 10.84 10.92 7,773,093 -0.08(-0.73%)
Nov 09, 2010 11.18 11.24 10.98 11.00 3,524,016 -0.20(-1.78%)
Nov 08, 2010 11.15 11.23 11.08 11.20 4,755,194 -0.22(-1.88%)
Nov 05, 2010 11.39 11.45 11.30 11.42 5,014,298 -0.25(-2.18%)
Nov 04, 2010 11.68 11.72 11.57 11.67 3,433,279 +0.11(+0.99%)
Nov 03, 2010 11.55 11.60 11.37 11.56 3,546,138 +0.01(+0.10%)
Nov 02, 2010 11.51 11.56 11.48 11.54 4,583,056 +0.35(+3.13%)
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.