Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.900 +0.060 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 10.69 10.75 10.66 10.73 1,340,663 +0.09(+0.89%)
Sep 27, 2007 10.63 10.67 10.60 10.63 1,878,959 -0.02(-0.17%)
Sep 26, 2007 10.63 10.70 10.62 10.65 2,584,448 +0.11(+1.08%)
Sep 25, 2007 10.44 10.54 10.41 10.54 3,490,724 -0.00(-0.01%)
Sep 24, 2007 10.55 10.59 10.50 10.54 1,293,786 +0.04(+0.38%)
Sep 21, 2007 10.49 10.55 10.44 10.50 1,322,693 +0.02(+0.16%)
Sep 20, 2007 10.44 10.56 10.43 10.48 1,558,638 +0.11(+1.05%)
Sep 19, 2007 10.35 10.46 10.32 10.37 1,909,429 -0.05(-0.47%)
Sep 18, 2007 10.20 10.44 10.17 10.42 2,883,675 +0.45(+4.53%)
Sep 17, 2007 10.03 10.08 9.920 9.970 2,396,161 -0.05(-0.52%)
Sep 14, 2007 9.962 10.10 9.954 10.02 1,922,710 -0.14(-1.39%)
Sep 13, 2007 10.19 10.23 10.12 10.16 1,885,991 +0.24(+2.43%)
Sep 12, 2007 9.776 9.959 9.769 9.922 2,799,298 +0.19(+1.97%)
Sep 11, 2007 9.661 9.756 9.642 9.730 5,627,503 +0.23(+2.40%)
Sep 10, 2007 9.542 9.566 9.408 9.502 4,661,069 +0.11(+1.21%)
Sep 07, 2007 9.346 9.441 9.310 9.389 2,345,379 -0.02(-0.19%)
Sep 06, 2007 9.378 9.438 9.342 9.406 2,640,700 +0.08(+0.82%)
Sep 05, 2007 9.411 9.392 9.302 9.330 3,171,965 -0.24(-2.48%)
Sep 04, 2007 9.437 9.589 9.432 9.566 2,144,592 +0.01(+0.08%)
Aug 31, 2007 9.561 9.634 9.478 9.559 2,202,406 +0.25(+2.67%)
Aug 30, 2007 9.281 9.410 9.252 9.310 4,854,044 -0.07(-0.71%)
Aug 29, 2007 9.250 9.383 9.214 9.377 2,330,534 +0.24(+2.59%)
Aug 28, 2007 9.383 9.367 9.113 9.140 2,986,022 -0.22(-2.38%)
Aug 27, 2007 9.363 9.405 9.331 9.363 1,078,155 -0.03(-0.34%)
Aug 24, 2007 9.240 9.400 9.227 9.395 1,674,266 +0.19(+2.11%)
Aug 23, 2007 9.238 9.250 9.124 9.200 1,117,219 +0.03(+0.31%)
Aug 22, 2007 9.113 9.175 9.062 9.172 1,514,105 +0.10(+1.16%)
Aug 21, 2007 9.024 9.124 9.003 9.067 1,696,923 +0.02(+0.27%)
Aug 20, 2007 9.083 9.093 8.935 9.043 1,787,550 -0.02(-0.21%)
Aug 17, 2007 9.075 9.102 8.951 9.062 1,718,798 +0.14(+1.52%)
Aug 16, 2007 8.947 9.028 8.617 8.926 2,826,642 -0.12(-1.30%)
Aug 15, 2007 9.144 9.285 9.012 9.044 4,906,389 -0.15(-1.66%)
Aug 14, 2007 9.396 9.412 9.179 9.197 5,250,930 -0.03(-0.37%)
Aug 13, 2007 9.313 9.346 9.220 9.231 2,647,731 +0.00(+0.04%)
Aug 10, 2007 9.212 9.262 9.100 9.227 2,869,612 -0.05(-0.55%)
Aug 09, 2007 9.365 9.461 9.278 9.278 3,293,843 -0.23(-2.38%)
Aug 08, 2007 9.422 9.569 9.422 9.505 2,675,075 +0.19(+2.03%)
Aug 07, 2007 9.167 9.385 9.161 9.316 2,196,156 +0.11(+1.20%)
Aug 06, 2007 9.198 9.225 9.098 9.206 8,511,179 +0.01(+0.10%)
Aug 03, 2007 9.234 9.278 9.190 9.197 5,118,895 -0.08(-0.88%)
Aug 02, 2007 9.222 9.293 9.197 9.278 3,920,423 +0.07(+0.71%)
Aug 01, 2007 9.147 9.235 9.056 9.213 5,697,818 +0.22(+2.49%)
Jul 31, 2007 9.044 9.144 8.971 8.989 2,384,442 +0.01(+0.14%)
Jul 30, 2007 8.950 9.012 8.874 8.976 1,669,578 +0.18(+2.08%)
Jul 27, 2007 8.925 8.992 8.790 8.793 2,805,548 -0.07(-0.82%)
Jul 26, 2007 9.022 9.120 8.781 8.866 4,376,686 -0.30(-3.23%)
Jul 25, 2007 9.212 9.222 9.076 9.162 3,039,930 +0.16(+1.75%)
Jul 24, 2007 9.139 9.152 8.982 9.005 3,395,408 -0.19(-2.02%)
Jul 23, 2007 9.232 9.264 9.181 9.190 2,145,373 +0.09(+1.03%)
Jul 20, 2007 9.217 9.222 9.048 9.097 2,171,936 -0.22(-2.39%)
Jul 19, 2007 9.357 9.390 9.287 9.319 1,558,638 +0.07(+0.80%)
Jul 18, 2007 9.293 9.334 9.165 9.245 2,458,663 +0.02(+0.17%)
Jul 17, 2007 9.180 9.257 9.180 9.230 6,454,089 +0.10(+1.09%)
Jul 16, 2007 9.088 9.171 9.080 9.130 2,448,507 +0.10(+1.09%)
Jul 13, 2007 9.029 9.075 9.011 9.031 1,625,046 -0.03(-0.37%)
Jul 12, 2007 8.932 9.074 8.915 9.065 2,073,496 +0.23(+2.65%)
Jul 11, 2007 8.726 8.842 8.709 8.830 2,345,379 +0.18(+2.07%)
Jul 10, 2007 8.710 8.777 8.633 8.651 2,374,286 -0.10(-1.17%)
Jul 09, 2007 8.790 8.813 8.750 8.754 1,465,666 -0.05(-0.57%)
Jul 06, 2007 8.747 8.823 8.722 8.804 2,116,466 +0.13(+1.51%)
Jul 05, 2007 8.686 8.704 8.601 8.673 1,199,252 +0.06(+0.73%)
Jul 03, 2007 8.665 8.665 8.591 8.610 512,514 -0.06(-0.72%)
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.