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 (%)
Dec 30, 2016 5.654 5.654 5.654 0 +0.04(+0.77%)
Dec 29, 2016 5.617 5.642 5.592 5.611 1,491,679 +0.06(+1.11%)
Dec 28, 2016 5.556 5.592 5.540 5.549 1,922,059 -0.06(-1.10%)
Dec 27, 2016 5.629 5.648 5.605 5.611 2,032,163 -0.02(-0.44%)
Dec 23, 2016 5.635 5.635 5.635 0 +0.09(+1.55%)
Dec 22, 2016 5.549 5.578 5.537 5.549 2,241,325 -0.09(-1.53%)
Dec 21, 2016 5.642 5.657 5.626 5.635 2,761,214 -0.04(-0.65%)
Dec 20, 2016 5.617 5.672 5.611 5.672 2,794,061 +0.10(+1.76%)
Dec 19, 2016 5.580 5.617 5.574 5.574 1,982,611 -0.01(-0.22%)
Dec 16, 2016 5.531 5.611 5.522 5.586 3,749,391 +0.10(+1.91%)
Dec 15, 2016 5.476 5.506 5.451 5.482 3,215,599 +0.04(+0.68%)
Dec 14, 2016 5.543 5.556 5.430 5.445 5,211,079 -0.11(-1.99%)
Dec 13, 2016 5.525 5.586 5.512 5.556 4,924,031 +0.15(+2.73%)
Dec 12, 2016 5.414 5.463 5.408 5.408 3,448,618 +0.04(+0.69%)
Dec 09, 2016 5.359 5.377 5.328 5.371 2,589,077 +0.01(+0.23%)
Dec 08, 2016 5.334 5.371 5.304 5.359 3,628,534 +0.10(+1.99%)
Dec 07, 2016 5.187 5.273 5.181 5.254 1,936,616 +0.07(+1.30%)
Dec 06, 2016 5.138 5.190 5.125 5.187 4,013,190 +0.10(+1.93%)
Dec 05, 2016 5.070 5.113 5.064 5.088 2,260,406 +0.06(+1.22%)
Dec 02, 2016 5.027 5.058 5.009 5.027 2,113,013 -0.03(-0.61%)
Dec 01, 2016 5.076 5.076 5.039 5.058 2,697,875 -0.04(-0.72%)
Nov 30, 2016 5.138 5.144 5.082 5.095 2,541,882 -0.04(-0.72%)
Nov 29, 2016 5.107 5.150 5.095 5.131 3,039,596 +0.06(+1.09%)
Nov 28, 2016 5.125 5.125 5.070 5.076 2,253,103 -0.06(-1.08%)
Nov 25, 2016 5.144 5.150 5.119 5.131 1,232,042 -0.01(-0.24%)
Nov 23, 2016 5.144 5.144 5.144 0 -0.06(-1.18%)
Nov 22, 2016 5.199 5.218 5.171 5.205 3,001,734 +0.02(+0.36%)
Nov 21, 2016 5.174 5.193 5.150 5.187 1,828,553 +0.01(+0.12%)
Nov 18, 2016 5.199 5.205 5.162 5.181 1,938,437 -0.11(-2.09%)
Nov 17, 2016 5.353 5.376 5.279 5.291 3,031,428 +0.04(+0.82%)
Nov 16, 2016 5.211 5.273 5.211 5.248 4,079,930 -0.08(-1.50%)
Nov 15, 2016 5.267 5.334 5.242 5.328 4,879,042 +0.05(+1.04%)
Nov 14, 2016 5.279 5.291 5.256 5.273 2,045,073 -0.05(-0.89%)
Nov 11, 2016 5.374 5.380 5.303 5.321 2,465,837 -0.16(-2.91%)
Nov 10, 2016 5.539 5.562 5.441 5.480 3,884,788 -0.21(-3.63%)
Nov 09, 2016 5.598 5.710 5.592 5.686 3,561,976 -0.12(-2.13%)
Nov 08, 2016 5.769 5.828 5.745 5.810 2,657,789 +0.01(+0.10%)
Nov 07, 2016 5.810 5.828 5.775 5.804 4,467,451 +0.06(+1.03%)
Nov 04, 2016 5.792 5.798 5.733 5.745 3,314,358 -0.10(-1.72%)
Nov 03, 2016 5.869 5.893 5.830 5.846 2,964,592 -0.02(-0.40%)
Nov 02, 2016 5.928 5.946 5.846 5.869 2,507,243 -0.07(-1.19%)
Nov 01, 2016 6.040 6.040 5.916 5.940 2,395,664 -0.04(-0.69%)
Oct 31, 2016 5.946 5.981 5.928 5.981 2,484,576 +0.06(+1.10%)
Oct 28, 2016 5.893 5.955 5.887 5.916 2,844,273 +0.07(+1.21%)
Oct 27, 2016 5.822 5.869 5.810 5.846 2,279,500 -0.03(-0.50%)
Oct 26, 2016 5.857 5.934 5.857 5.875 2,722,955 -0.02(-0.40%)
Oct 25, 2016 5.922 5.928 5.869 5.899 2,842,829 +0.04(+0.60%)
Oct 24, 2016 5.887 5.916 5.854 5.863 1,990,383 +0.05(+0.81%)
Oct 21, 2016 5.792 5.822 5.781 5.816 3,011,354 -0.05(-0.80%)
Oct 20, 2016 5.828 5.869 5.813 5.863 2,968,968 +0.10(+1.74%)
Oct 19, 2016 5.739 5.775 5.728 5.763 1,388,293 +0.02(+0.41%)
Oct 18, 2016 5.722 5.763 5.695 5.739 1,499,383 +0.08(+1.35%)
Oct 17, 2016 5.686 5.701 5.651 5.663 1,467,069 -0.04(-0.62%)
Oct 14, 2016 5.722 5.751 5.695 5.698 1,592,291 +0.04(+0.73%)
Oct 13, 2016 5.598 5.677 5.571 5.657 2,651,605 -0.02(-0.31%)
Oct 12, 2016 5.680 5.695 5.645 5.674 2,189,218 -0.05(-0.82%)
Oct 11, 2016 5.751 5.757 5.674 5.722 4,673,112 -0.01(-0.10%)
Oct 10, 2016 5.757 5.769 5.716 5.728 3,140,141 +0.04(+0.73%)
Oct 07, 2016 5.733 5.733 5.651 5.686 6,820,784 -0.14(-2.43%)
Oct 06, 2016 5.846 5.860 5.819 5.828 4,310,605 -0.07(-1.20%)
Oct 05, 2016 5.922 5.928 5.887 5.899 3,147,253 -0.01(-0.20%)
Oct 04, 2016 5.993 6.005 5.881 5.910 4,131,848 -0.08(-1.38%)
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.