Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.830 -0.070 (-1.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 10.71 10.77 10.68 10.75 1,338,020 +0.09(+0.89%)
Sep 27, 2007 10.65 10.69 10.62 10.65 1,875,255 -0.02(-0.17%)
Sep 26, 2007 10.65 10.72 10.64 10.67 2,579,353 +0.11(+1.08%)
Sep 25, 2007 10.46 10.56 10.43 10.56 3,483,842 -0.00(-0.01%)
Sep 24, 2007 10.57 10.61 10.52 10.56 1,291,236 +0.04(+0.38%)
Sep 21, 2007 10.51 10.57 10.46 10.52 1,320,086 +0.02(+0.16%)
Sep 20, 2007 10.47 10.58 10.45 10.50 1,555,565 +0.11(+1.05%)
Sep 19, 2007 10.37 10.48 10.34 10.39 1,905,664 -0.05(-0.47%)
Sep 18, 2007 10.22 10.46 10.19 10.44 2,877,990 +0.45(+4.53%)
Sep 17, 2007 10.05 10.10 9.939 9.989 2,391,438 -0.05(-0.52%)
Sep 14, 2007 9.982 10.12 9.974 10.04 1,918,920 -0.14(-1.39%)
Sep 13, 2007 10.21 10.25 10.14 10.18 1,882,273 +0.24(+2.43%)
Sep 12, 2007 9.796 9.979 9.788 9.942 2,793,779 +0.19(+1.97%)
Sep 11, 2007 9.680 9.775 9.661 9.749 5,616,409 +0.23(+2.40%)
Sep 10, 2007 9.561 9.585 9.426 9.521 4,651,881 +0.11(+1.21%)
Sep 07, 2007 9.365 9.460 9.329 9.407 2,340,755 -0.02(-0.19%)
Sep 06, 2007 9.397 9.457 9.361 9.425 2,635,494 +0.08(+0.82%)
Sep 05, 2007 9.429 9.411 9.320 9.348 3,165,711 -0.24(-2.48%)
Sep 04, 2007 9.456 9.608 9.451 9.585 2,140,364 +0.01(+0.08%)
Aug 31, 2007 9.580 9.653 9.497 9.578 2,198,064 +0.25(+2.67%)
Aug 30, 2007 9.299 9.429 9.270 9.329 4,844,474 -0.07(-0.71%)
Aug 29, 2007 9.269 9.402 9.233 9.396 2,325,940 +0.24(+2.59%)
Aug 28, 2007 9.402 9.385 9.131 9.158 2,980,135 -0.22(-2.38%)
Aug 27, 2007 9.381 9.424 9.349 9.381 1,076,030 -0.03(-0.34%)
Aug 24, 2007 9.258 9.419 9.245 9.413 1,670,965 +0.19(+2.11%)
Aug 23, 2007 9.256 9.269 9.142 9.219 1,115,016 +0.03(+0.31%)
Aug 22, 2007 9.131 9.193 9.080 9.190 1,511,120 +0.11(+1.16%)
Aug 21, 2007 9.042 9.142 9.021 9.085 1,693,577 +0.02(+0.27%)
Aug 20, 2007 9.101 9.111 8.953 9.061 1,784,026 -0.02(-0.21%)
Aug 17, 2007 9.093 9.120 8.968 9.080 1,715,410 +0.14(+1.52%)
Aug 16, 2007 8.965 9.045 8.634 8.944 2,821,070 -0.12(-1.30%)
Aug 15, 2007 9.162 9.303 9.030 9.062 4,896,717 -0.15(-1.66%)
Aug 14, 2007 9.415 9.430 9.197 9.215 5,240,578 -0.03(-0.37%)
Aug 13, 2007 9.331 9.365 9.238 9.249 2,642,511 +0.00(+0.04%)
Aug 10, 2007 9.230 9.280 9.118 9.245 2,863,955 -0.05(-0.55%)
Aug 09, 2007 9.384 9.480 9.297 9.297 3,287,350 -0.23(-2.38%)
Aug 08, 2007 9.440 9.588 9.440 9.524 2,669,802 +0.19(+2.03%)
Aug 07, 2007 9.185 9.403 9.179 9.334 2,191,826 +0.11(+1.20%)
Aug 06, 2007 9.216 9.243 9.116 9.224 8,494,400 +0.01(+0.10%)
Aug 03, 2007 9.252 9.297 9.208 9.215 5,108,804 -0.08(-0.88%)
Aug 02, 2007 9.240 9.311 9.215 9.297 3,912,695 +0.07(+0.71%)
Aug 01, 2007 9.165 9.253 9.074 9.231 5,686,585 +0.22(+2.49%)
Jul 31, 2007 9.062 9.162 8.989 9.007 2,379,742 +0.01(+0.14%)
Jul 30, 2007 8.967 9.030 8.892 8.994 1,666,287 +0.18(+2.08%)
Jul 27, 2007 8.943 9.010 8.807 8.811 2,800,017 -0.07(-0.82%)
Jul 26, 2007 9.040 9.138 8.798 8.884 4,368,058 -0.30(-3.23%)
Jul 25, 2007 9.230 9.240 9.094 9.180 3,033,937 +0.16(+1.75%)
Jul 24, 2007 9.157 9.170 8.999 9.022 3,388,715 -0.19(-2.02%)
Jul 23, 2007 9.251 9.283 9.199 9.208 2,141,144 +0.09(+1.03%)
Jul 20, 2007 9.235 9.240 9.066 9.115 2,167,655 -0.22(-2.39%)
Jul 19, 2007 9.375 9.408 9.306 9.338 1,555,565 +0.07(+0.80%)
Jul 18, 2007 9.311 9.352 9.183 9.263 2,453,816 +0.02(+0.17%)
Jul 17, 2007 9.198 9.275 9.198 9.248 6,441,366 +0.10(+1.09%)
Jul 16, 2007 9.106 9.189 9.098 9.148 2,443,680 +0.10(+1.09%)
Jul 13, 2007 9.047 9.093 9.029 9.049 1,621,842 -0.03(-0.37%)
Jul 12, 2007 8.949 9.092 8.933 9.083 2,069,408 +0.23(+2.65%)
Jul 11, 2007 8.743 8.859 8.726 8.848 2,340,755 +0.18(+2.07%)
Jul 10, 2007 8.727 8.794 8.650 8.668 2,369,605 -0.10(-1.17%)
Jul 09, 2007 8.807 8.830 8.767 8.771 1,462,777 -0.05(-0.57%)
Jul 06, 2007 8.765 8.840 8.739 8.821 2,112,294 +0.13(+1.51%)
Jul 05, 2007 8.703 8.721 8.618 8.690 1,196,888 +0.06(+0.73%)
Jul 03, 2007 8.682 8.682 8.608 8.627 511,504 -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.