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 (%)
Mar 30, 2007 8.811 8.919 8.805 8.902 2,881,470 +0.05(+0.58%)
Mar 29, 2007 8.812 8.852 8.781 8.851 1,812,573 +0.09(+1.01%)
Mar 28, 2007 8.765 8.820 8.738 8.762 1,359,803 -0.02(-0.23%)
Mar 27, 2007 8.750 8.811 8.734 8.783 1,456,026 -0.03(-0.29%)
Mar 26, 2007 8.795 8.812 8.699 8.808 2,416,765 -0.00(-0.02%)
Mar 23, 2007 8.795 8.840 8.781 8.809 1,167,357 +0.00(+0.05%)
Mar 22, 2007 8.815 8.860 8.781 8.805 1,996,815 -0.11(-1.26%)
Mar 21, 2007 8.703 8.918 8.520 8.918 3,284,264 +0.28(+3.20%)
Mar 20, 2007 8.516 8.673 8.504 8.642 1,250,899 +0.07(+0.77%)
Mar 19, 2007 8.484 8.618 8.478 8.576 1,699,194 +0.16(+1.85%)
Mar 16, 2007 8.482 8.557 8.388 8.421 5,440,705 +0.13(+1.62%)
Mar 15, 2007 8.202 8.293 8.186 8.286 1,772,294 +0.05(+0.62%)
Mar 14, 2007 8.185 8.241 8.071 8.236 2,408,560 -0.03(-0.32%)
Mar 13, 2007 8.510 8.525 8.252 8.262 1,605,955 -0.25(-2.91%)
Mar 12, 2007 8.415 8.529 8.399 8.510 1,543,298 +0.00(+0.02%)
Mar 09, 2007 8.564 8.574 8.470 8.509 1,603,717 +0.05(+0.57%)
Mar 08, 2007 8.399 8.537 8.396 8.461 1,112,159 +0.17(+2.05%)
Mar 07, 2007 8.305 8.344 8.270 8.290 1,296,400 +0.02(+0.21%)
Mar 06, 2007 8.197 8.311 8.161 8.273 1,443,345 +0.17(+2.10%)
Mar 05, 2007 8.170 8.254 8.017 8.103 1,998,306 -0.18(-2.22%)
Mar 02, 2007 8.386 8.406 8.225 8.286 2,612,941 -0.21(-2.52%)
Mar 01, 2007 8.431 8.603 8.396 8.501 3,924,461 -0.13(-1.51%)
Feb 28, 2007 8.733 8.736 8.597 8.631 6,387,272 +0.01(+0.11%)
Feb 27, 2007 8.938 8.961 8.544 8.622 2,810,608 -0.42(-4.61%)
Feb 26, 2007 9.031 9.057 9.010 9.039 654,167 +0.07(+0.82%)
Feb 23, 2007 8.951 8.985 8.933 8.965 901,065 -0.01(-0.09%)
Feb 22, 2007 9.001 9.016 8.930 8.973 1,102,462 -0.05(-0.59%)
Feb 21, 2007 9.025 9.048 9.000 9.027 1,200,923 -0.09(-1.00%)
Feb 20, 2007 9.069 9.130 9.017 9.118 1,111,413 +0.04(+0.44%)
Feb 16, 2007 8.981 9.126 8.970 9.077 1,805,860 +0.07(+0.82%)
Feb 15, 2007 9.009 9.031 8.980 9.004 858,548 -0.03(-0.36%)
Feb 14, 2007 8.966 9.063 8.958 9.036 952,585 +0.10(+1.13%)
Feb 13, 2007 8.907 8.949 8.898 8.935 761,855 +0.07(+0.76%)
Feb 12, 2007 8.895 8.902 8.850 8.868 980,132 -0.04(-0.42%)
Feb 09, 2007 8.988 8.990 8.882 8.906 1,470,944 -0.07(-0.75%)
Feb 08, 2007 8.919 9.008 8.910 8.973 1,940,125 +0.10(+1.10%)
Feb 07, 2007 8.820 8.900 8.812 8.875 896,590 +0.12(+1.35%)
Feb 06, 2007 8.757 8.784 8.721 8.757 1,253,883 +0.03(+0.31%)
Feb 05, 2007 8.705 8.760 8.698 8.730 1,663,390 -0.04(-0.49%)
Feb 02, 2007 8.791 8.791 8.736 8.773 1,098,733 -0.04(-0.41%)
Feb 01, 2007 8.831 8.860 8.801 8.809 2,263,106 -0.03(-0.35%)
Jan 31, 2007 8.669 8.850 8.663 8.840 1,243,440 +0.13(+1.48%)
Jan 30, 2007 8.667 8.733 8.667 8.711 1,083,814 +0.04(+0.45%)
Jan 29, 2007 8.628 8.728 8.622 8.673 1,252,391 -0.00(-0.05%)
Jan 26, 2007 8.634 8.694 8.595 8.677 1,633,554 +0.03(+0.37%)
Jan 25, 2007 8.740 8.749 8.626 8.644 1,830,475 -0.10(-1.13%)
Jan 24, 2007 8.718 8.757 8.686 8.744 1,622,365 +0.01(+0.14%)
Jan 23, 2007 8.694 8.764 8.682 8.732 1,544,790 +0.05(+0.60%)
Jan 22, 2007 8.752 8.762 8.659 8.679 1,317,286 -0.06(-0.71%)
Jan 19, 2007 8.681 8.778 8.677 8.741 1,436,632 +0.08(+0.98%)
Jan 18, 2007 8.698 8.718 8.639 8.656 1,749,171 -0.01(-0.09%)
Jan 17, 2007 8.644 8.714 8.614 8.665 2,245,950 -0.10(-1.13%)
Jan 16, 2007 8.807 8.824 8.742 8.764 976,403 -0.02(-0.27%)
Jan 12, 2007 8.745 8.824 8.745 8.788 875,704 +0.05(+0.60%)
Jan 11, 2007 8.620 8.741 8.610 8.736 1,890,149 +0.11(+1.31%)
Jan 10, 2007 8.650 8.650 8.560 8.623 2,465,249 -0.16(-1.79%)
Jan 09, 2007 8.949 8.951 8.752 8.780 6,363,402 -0.10(-1.15%)
Jan 08, 2007 8.864 8.927 8.843 8.882 1,914,018 +0.10(+1.19%)
Jan 05, 2007 8.856 8.872 8.752 8.777 1,884,927 -0.04(-0.50%)
Jan 04, 2007 8.701 8.840 8.690 8.821 7,307,731 +0.16(+1.90%)
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.