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

Telefonica S.A. ADR (NY: TEF )

4.170 +0.040 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2009 11.15 11.20 10.94 11.12 1,893,893 -0.03(-0.24%)
Sep 29, 2009 11.20 11.21 11.07 11.14 1,306,381 -0.05(-0.43%)
Sep 28, 2009 10.99 11.27 10.99 11.19 1,468,073 +0.29(+2.71%)
Sep 25, 2009 10.99 11.04 10.90 10.90 2,675,098 -0.14(-1.26%)
Sep 24, 2009 11.19 11.20 10.96 11.03 1,370,470 -0.10(-0.93%)
Sep 23, 2009 11.24 11.33 11.14 11.14 1,901,904 -0.13(-1.13%)
Sep 22, 2009 11.31 11.32 11.22 11.27 1,140,675 +0.14(+1.29%)
Sep 21, 2009 11.00 11.13 10.99 11.12 1,842,664 +0.09(+0.78%)
Sep 18, 2009 11.13 11.13 11.01 11.04 1,048,085 -0.03(-0.25%)
Sep 17, 2009 11.04 11.17 11.01 11.06 1,236,399 -0.06(-0.52%)
Sep 16, 2009 11.14 11.20 11.09 11.12 1,392,004 +0.11(+1.01%)
Sep 15, 2009 10.92 11.04 10.89 11.01 1,639,708 +0.18(+1.68%)
Sep 14, 2009 10.71 10.87 10.71 10.83 1,781,267 +0.14(+1.32%)
Sep 11, 2009 10.78 10.82 10.66 10.69 1,701,253 +0.01(+0.07%)
Sep 10, 2009 10.58 10.68 10.47 10.68 1,283,809 +0.10(+0.98%)
Sep 09, 2009 10.56 10.65 10.54 10.58 1,220,787 +0.15(+1.41%)
Sep 08, 2009 10.49 10.49 10.39 10.43 2,289,862 +0.36(+3.57%)
Sep 04, 2009 9.899 10.08 9.862 10.07 870,960 +0.14(+1.39%)
Sep 03, 2009 9.937 9.961 9.838 9.931 1,209,464 +0.07(+0.68%)
Sep 02, 2009 9.771 9.917 9.757 9.864 1,719,692 -0.06(-0.63%)
Sep 01, 2009 10.08 10.23 9.893 9.927 2,877,054 -0.23(-2.28%)
Aug 31, 2009 10.14 10.20 10.12 10.16 1,441,936 -0.06(-0.60%)
Aug 28, 2009 10.29 10.32 10.16 10.22 1,447,918 -0.04(-0.39%)
Aug 27, 2009 10.15 10.28 10.07 10.26 2,472,298 +0.09(+0.87%)
Aug 26, 2009 10.11 10.18 10.08 10.17 3,423,146 -0.03(-0.32%)
Aug 25, 2009 10.16 10.29 10.11 10.20 2,062,910 +0.16(+1.55%)
Aug 24, 2009 10.07 10.17 10.02 10.05 1,524,061 -0.01(-0.15%)
Aug 21, 2009 10.01 10.14 10.01 10.06 2,193,967 +0.23(+2.37%)
Aug 20, 2009 9.683 9.846 9.682 9.831 1,137,938 +0.20(+2.09%)
Aug 19, 2009 9.454 9.669 9.441 9.630 979,595 +0.12(+1.25%)
Aug 18, 2009 9.390 9.536 9.370 9.510 849,709 +0.15(+1.58%)
Aug 17, 2009 9.386 9.415 9.317 9.363 2,016,589 -0.44(-4.45%)
Aug 14, 2009 9.863 9.872 9.717 9.799 1,542,798 -0.23(-2.30%)
Aug 13, 2009 10.04 10.06 9.966 10.03 846,285 +0.09(+0.88%)
Aug 12, 2009 9.787 10.01 9.776 9.942 1,191,278 +0.02(+0.24%)
Aug 11, 2009 9.911 9.949 9.834 9.918 782,681 +0.06(+0.57%)
Aug 10, 2009 9.911 9.921 9.817 9.862 802,888 -0.09(-0.89%)
Aug 07, 2009 9.943 10.02 9.927 9.950 1,287,777 +0.13(+1.32%)
Aug 06, 2009 9.933 9.948 9.765 9.820 866,619 -0.15(-1.55%)
Aug 05, 2009 10.09 10.09 9.860 9.974 1,228,022 -0.12(-1.20%)
Aug 04, 2009 10.03 10.15 10.01 10.10 2,190,059 -0.03(-0.25%)
Aug 03, 2009 10.08 10.20 10.04 10.12 2,391,799 +0.11(+1.14%)
Jul 31, 2009 9.984 10.04 9.891 10.01 1,321,187 -0.01(-0.15%)
Jul 30, 2009 10.02 10.10 9.902 10.02 1,560,327 +0.18(+1.85%)
Jul 29, 2009 9.901 9.919 9.758 9.839 1,866,563 -0.18(-1.85%)
Jul 28, 2009 9.922 10.03 9.848 10.02 1,601,069 +0.13(+1.31%)
Jul 27, 2009 9.834 9.902 9.764 9.894 1,122,475 +0.11(+1.15%)
Jul 24, 2009 9.737 9.799 9.684 9.781 31,537 +0.07(+0.69%)
Jul 23, 2009 9.496 9.771 9.472 9.714 1,670,671 +0.26(+2.75%)
Jul 22, 2009 9.334 9.506 9.313 9.454 1,169,751 +0.07(+0.71%)
Jul 21, 2009 9.462 9.466 9.312 9.387 1,265,482 -0.09(-0.93%)
Jul 20, 2009 9.407 9.488 9.354 9.476 4,618,707 +0.08(+0.81%)
Jul 17, 2009 9.366 9.419 9.305 9.399 3,602,770 +0.01(+0.13%)
Jul 16, 2009 9.289 9.402 9.257 9.387 5,992,682 +0.20(+2.14%)
Jul 15, 2009 9.048 9.201 9.037 9.190 4,690,315 +0.28(+3.10%)
Jul 14, 2009 8.949 8.977 8.856 8.914 4,218,150 -0.05(-0.58%)
Jul 13, 2009 8.833 8.981 8.785 8.966 5,424,295 +0.19(+2.20%)
Jul 10, 2009 8.726 8.792 8.682 8.773 1,316,547 -0.15(-1.68%)
Jul 09, 2009 8.896 8.977 8.812 8.923 2,301,021 +0.16(+1.82%)
Jul 08, 2009 8.797 8.835 8.673 8.764 1,650,837 -0.05(-0.56%)
Jul 07, 2009 8.966 8.968 8.807 8.813 1,275,761 -0.20(-2.20%)
Jul 06, 2009 8.887 9.021 8.862 9.012 1,855,479 +0.01(+0.07%)
Jul 02, 2009 9.118 9.126 9.004 9.005 892,427 -0.24(-2.58%)
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.