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

Telefonica S.A. ADR (NY: TEF )

4.390 -0.040 (-0.90%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 1, 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 8.692 8.791 8.633 8.638 12,601,975 -0.27(-2.99%)
Sep 29, 2011 8.914 8.949 8.746 8.904 11,870,766 +0.32(+3.68%)
Sep 28, 2011 8.751 8.859 8.584 8.588 8,841,414 -0.11(-1.30%)
Sep 27, 2011 8.728 8.846 8.647 8.701 11,917,396 +0.17(+1.96%)
Sep 26, 2011 8.389 8.534 8.191 8.534 10,968,357 +0.25(+3.00%)
Sep 23, 2011 7.969 8.299 7.951 8.286 20,350,194 +0.24(+3.03%)
Sep 22, 2011 8.024 8.145 7.943 8.042 28,513,418 -0.34(-4.09%)
Sep 21, 2011 8.566 8.656 8.385 8.385 13,695,300 -0.24(-2.83%)
Sep 20, 2011 8.588 8.751 8.476 8.629 20,405,084 +0.02(+0.26%)
Sep 19, 2011 8.462 8.665 8.394 8.606 13,273,747 -0.22(-2.51%)
Sep 16, 2011 8.837 8.859 8.679 8.828 12,479,972 -0.03(-0.36%)
Sep 15, 2011 8.814 8.880 8.719 8.859 18,859,424 +0.38(+4.53%)
Sep 14, 2011 8.308 8.520 8.136 8.475 14,041,364 +0.28(+3.36%)
Sep 13, 2011 7.978 8.254 7.965 8.200 26,456,804 +0.16(+1.97%)
Sep 12, 2011 7.861 8.051 7.820 8.042 37,101,056 -0.10(-1.22%)
Sep 09, 2011 8.322 8.367 8.087 8.141 34,522,000 -0.48(-5.61%)
Sep 08, 2011 8.638 8.760 8.597 8.624 7,745,512 -0.10(-1.19%)
Sep 07, 2011 8.548 8.742 8.516 8.728 10,510,032 +0.19(+2.28%)
Sep 06, 2011 8.412 8.552 8.349 8.534 19,351,556 -0.48(-5.31%)
Sep 02, 2011 9.058 9.125 8.999 9.013 8,518,585 -0.34(-3.62%)
Sep 01, 2011 9.320 9.483 9.275 9.352 7,233,193 -0.07(-0.72%)
Aug 31, 2011 9.429 9.519 9.383 9.420 7,284,101 +0.15(+1.66%)
Aug 30, 2011 9.176 9.298 9.109 9.266 6,277,607 -0.04(-0.44%)
Aug 29, 2011 9.289 9.325 9.252 9.307 4,391,271 +0.23(+2.59%)
Aug 26, 2011 8.909 9.117 8.803 9.072 6,472,881 +0.01(+0.10%)
Aug 25, 2011 9.257 9.307 9.036 9.063 8,727,776 -0.27(-2.86%)
Aug 24, 2011 9.203 9.347 9.180 9.329 6,193,645 +0.00(+0.00%)
Aug 23, 2011 9.139 9.338 9.063 9.329 9,124,993 +0.31(+3.46%)
Aug 22, 2011 9.257 9.257 9.002 9.017 10,055,724 +0.20(+2.31%)
Aug 19, 2011 8.923 9.049 8.810 8.814 12,129,563 -0.20(-2.21%)
Aug 18, 2011 9.162 9.176 8.882 9.013 14,314,931 -0.48(-5.09%)
Aug 17, 2011 9.469 9.618 9.447 9.496 7,262,732 +0.13(+1.40%)
Aug 16, 2011 9.320 9.510 9.275 9.365 6,716,051 -0.13(-1.33%)
Aug 15, 2011 9.365 9.496 9.352 9.492 7,038,641 +0.25(+2.69%)
Aug 12, 2011 9.157 9.289 9.098 9.243 10,194,638 +0.34(+3.81%)
Aug 11, 2011 8.426 8.990 8.417 8.904 15,482,802 +0.33(+3.85%)
Aug 10, 2011 9.036 9.036 8.498 8.575 23,616,030 -0.77(-8.22%)
Aug 09, 2011 9.433 9.343 8.810 9.343 17,027,572 +0.33(+3.61%)
Aug 08, 2011 9.433 9.518 8.972 9.017 13,748,457 -0.62(-6.42%)
Aug 05, 2011 9.596 9.785 9.246 9.636 20,154,030 +0.32(+3.44%)
Aug 04, 2011 9.673 9.718 9.286 9.316 24,344,362 -0.59(-5.97%)
Aug 03, 2011 9.993 9.993 9.722 9.907 19,861,912 +0.23(+2.43%)
Aug 02, 2011 9.776 9.862 9.663 9.673 29,734,312 -0.21(-2.15%)
Aug 01, 2011 10.08 10.12 9.772 9.885 26,728,842 -0.20(-1.97%)
Jul 29, 2011 10.07 10.20 10.06 10.08 13,282,006 +0.01(+0.09%)
Jul 28, 2011 10.04 10.14 10.01 10.07 8,180,972 -0.11(-1.11%)
Jul 27, 2011 10.31 10.32 10.16 10.19 6,259,477 -0.29(-2.80%)
Jul 26, 2011 10.39 10.50 10.38 10.48 4,871,040 +0.14(+1.40%)
Jul 25, 2011 10.43 10.45 10.29 10.34 11,623,320 -0.26(-2.43%)
Jul 22, 2011 10.58 10.62 10.58 10.59 4,422,631 +0.01(+0.13%)
Jul 21, 2011 10.52 10.63 10.46 10.58 7,409,219 +0.37(+3.63%)
Jul 20, 2011 10.16 10.23 10.08 10.21 5,485,972 +0.21(+2.12%)
Jul 19, 2011 9.921 10.01 9.912 9.998 5,967,964 +0.12(+1.24%)
Jul 18, 2011 9.889 9.930 9.758 9.876 5,453,168 -0.11(-1.13%)
Jul 15, 2011 10.02 10.05 9.912 9.989 5,555,715 -0.09(-0.94%)
Jul 14, 2011 10.26 10.31 10.06 10.08 7,142,582 -0.08(-0.80%)
Jul 13, 2011 10.07 10.27 10.03 10.16 7,820,904 +0.28(+2.79%)
Jul 12, 2011 9.785 9.989 9.785 9.889 11,718,604 -0.11(-1.13%)
Jul 11, 2011 9.993 10.05 9.885 10.00 14,195,668 -0.44(-4.24%)
Jul 08, 2011 10.54 10.59 10.37 10.45 8,443,993 -0.34(-3.14%)
Jul 07, 2011 10.80 10.87 10.75 10.78 3,885,685 +0.06(+0.59%)
Jul 06, 2011 10.67 10.73 10.60 10.72 5,188,098 -0.16(-1.49%)
Jul 05, 2011 10.94 10.95 10.85 10.88 4,580,947 -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.