Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.410 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 6.741 6.801 6.722 6.779 1,714,018 +0.00(+0.00%)
Sep 28, 2017 6.791 6.801 6.760 6.779 1,674,076 -0.03(-0.37%)
Sep 27, 2017 6.823 6.804 2,348,565 +0.18(+2.75%)
Sep 26, 2017 6.628 6.634 6.590 6.622 1,596,868 -0.09(-1.31%)
Sep 25, 2017 6.747 6.754 6.660 6.710 1,847,984 -0.06(-0.93%)
Sep 22, 2017 6.779 6.791 6.748 6.773 1,508,583 -0.01(-0.09%)
Sep 21, 2017 6.760 6.785 6.741 6.779 853,466 -0.05(-0.74%)
Sep 20, 2017 6.861 6.873 6.785 6.829 1,494,157 -0.07(-1.00%)
Sep 19, 2017 6.867 6.911 6.867 6.898 2,135,786 +0.05(+0.73%)
Sep 18, 2017 6.861 6.892 6.829 6.848 1,430,251 +0.06(+0.83%)
Sep 15, 2017 6.779 6.807 6.766 6.791 2,539,485 +0.04(+0.65%)
Sep 14, 2017 6.729 6.760 6.719 6.747 1,430,874 -0.03(-0.37%)
Sep 13, 2017 6.798 6.810 6.766 6.773 1,761,600 -0.03(-0.37%)
Sep 12, 2017 6.823 6.829 6.798 6.798 1,522,302 -0.05(-0.73%)
Sep 11, 2017 6.817 6.864 6.817 6.848 1,841,343 +0.12(+1.77%)
Sep 08, 2017 6.747 6.760 6.722 6.729 1,409,442 +0.02(+0.28%)
Sep 07, 2017 6.697 6.729 6.682 6.710 2,290,114 +0.07(+1.04%)
Sep 06, 2017 6.641 6.672 6.628 6.641 1,872,052 +0.02(+0.28%)
Sep 05, 2017 6.666 6.678 6.603 6.622 3,000,637 -0.14(-2.04%)
Sep 01, 2017 6.791 6.798 6.754 6.760 809,128 -0.01(-0.09%)
Aug 31, 2017 6.766 6.779 6.738 6.766 2,604,683 +0.03(+0.37%)
Aug 30, 2017 6.754 6.779 6.735 6.741 1,660,199 -0.06(-0.83%)
Aug 29, 2017 6.754 6.810 6.754 6.798 1,241,274 -0.01(-0.09%)
Aug 28, 2017 6.842 6.854 6.791 6.804 853,602 -0.01(-0.18%)
Aug 25, 2017 6.779 6.845 6.763 6.817 1,099,857 +0.06(+0.93%)
Aug 24, 2017 6.785 6.788 6.747 6.754 917,532 -0.01(-0.19%)
Aug 23, 2017 6.760 6.779 6.741 6.766 1,404,328 -0.01(-0.19%)
Aug 22, 2017 6.773 6.791 6.763 6.779 853,167 +0.00(+0.00%)
Aug 21, 2017 6.817 6.817 6.766 6.779 1,064,014 +0.02(+0.28%)
Aug 18, 2017 6.773 6.795 6.754 6.760 1,443,926 +0.00(+0.00%)
Aug 17, 2017 6.848 6.867 6.754 6.760 1,368,330 -0.15(-2.18%)
Aug 16, 2017 6.911 6.923 6.886 6.911 1,596,644 -0.01(-0.18%)
Aug 15, 2017 6.949 6.961 6.905 6.923 1,317,552 -0.07(-0.99%)
Aug 14, 2017 6.942 7.011 6.939 6.993 1,684,930 +0.15(+2.20%)
Aug 11, 2017 6.898 6.911 6.804 6.842 2,585,352 -0.13(-1.89%)
Aug 10, 2017 7.093 7.093 6.949 6.974 2,378,317 -0.16(-2.20%)
Aug 09, 2017 7.118 7.150 7.099 7.131 1,209,806 -0.08(-1.13%)
Aug 08, 2017 7.194 7.269 7.187 7.212 1,677,710 +0.01(+0.17%)
Aug 07, 2017 7.194 7.206 7.168 7.200 921,002 +0.00(+0.00%)
Aug 04, 2017 7.137 7.200 7.131 7.200 1,331,293 +0.11(+1.51%)
Aug 03, 2017 7.074 7.106 7.055 7.093 1,474,147 -0.02(-0.27%)
Aug 02, 2017 7.131 7.146 7.074 7.112 1,162,574 -0.04(-0.61%)
Aug 01, 2017 7.187 7.203 7.143 7.156 1,963,089 +0.07(+0.98%)
Jul 31, 2017 7.093 7.110 7.068 7.087 2,393,846 -0.06(-0.79%)
Jul 28, 2017 7.099 7.146 7.087 7.143 2,681,042 -0.04(-0.61%)
Jul 27, 2017 7.187 7.200 7.118 7.187 3,547,801 +0.29(+4.19%)
Jul 26, 2017 6.917 6.917 6.848 6.898 2,013,312 +0.06(+0.92%)
Jul 25, 2017 6.917 6.930 6.829 6.835 1,668,317 +0.00(+0.00%)
Jul 24, 2017 6.829 6.861 6.798 6.835 1,470,233 +0.00(+0.00%)
Jul 21, 2017 6.867 6.873 6.791 6.835 1,235,741 -0.01(-0.18%)
Jul 20, 2017 6.842 6.873 6.820 6.848 1,491,609 +0.10(+1.49%)
Jul 19, 2017 6.747 6.764 6.735 6.747 1,072,267 -0.01(-0.19%)
Jul 18, 2017 6.779 6.801 6.754 6.760 1,188,517 +0.00(+0.00%)
Jul 17, 2017 6.735 6.766 6.735 6.760 1,186,962 +0.06(+0.84%)
Jul 14, 2017 6.716 6.726 6.685 6.704 1,659,890 -0.01(-0.09%)
Jul 13, 2017 6.678 6.722 6.666 6.710 2,097,542 +0.13(+1.91%)
Jul 12, 2017 6.540 6.590 6.540 6.584 2,222,034 +0.06(+0.87%)
Jul 11, 2017 6.490 6.534 6.490 6.528 1,351,681 +0.06(+0.97%)
Jul 10, 2017 6.415 6.484 6.408 6.465 1,502,843 -0.03(-0.48%)
Jul 07, 2017 6.477 6.515 6.446 6.496 1,665,834 +0.03(+0.39%)
Jul 06, 2017 6.458 6.502 6.440 6.471 1,916,331 -0.01(-0.10%)
Jul 05, 2017 6.528 6.528 6.446 6.477 2,352,460 -0.11(-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.