Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 6.602 6.631 6.544 6.587 4,984,115 +0.03(+0.52%)
Mar 27, 2013 6.524 6.583 6.509 6.553 4,214,643 -0.12(-1.83%)
Mar 26, 2013 6.719 6.758 6.665 6.675 12,558,208 -0.17(-2.49%)
Mar 25, 2013 7.221 7.221 6.807 6.846 9,377,433 -0.37(-5.14%)
Mar 22, 2013 7.216 7.280 7.202 7.216 3,008,532 +0.10(+1.37%)
Mar 21, 2013 7.099 7.197 7.041 7.119 2,297,030 -0.08(-1.08%)
Mar 20, 2013 7.270 7.294 7.177 7.197 3,943,971 +0.11(+1.51%)
Mar 19, 2013 7.187 7.221 7.023 7.090 4,170,409 +0.01(+0.21%)
Mar 18, 2013 7.026 7.163 7.016 7.075 5,100,435 -0.21(-2.94%)
Mar 15, 2013 7.255 7.304 7.226 7.290 6,733,018 -0.00(-0.07%)
Mar 14, 2013 7.182 7.294 7.177 7.294 9,839,119 +0.31(+4.47%)
Mar 13, 2013 6.963 7.007 6.924 6.982 2,648,694 -0.00(-0.07%)
Mar 12, 2013 7.046 7.073 6.968 6.987 2,912,169 -0.05(-0.69%)
Mar 11, 2013 6.992 7.036 6.973 7.036 2,139,192 -0.03(-0.48%)
Mar 08, 2013 7.056 7.124 7.007 7.070 6,358,318 +0.22(+3.20%)
Mar 07, 2013 6.836 6.909 6.821 6.851 3,663,029 +0.14(+2.03%)
Mar 06, 2013 6.787 6.797 6.700 6.714 3,140,838 -0.03(-0.51%)
Mar 05, 2013 6.719 6.796 6.704 6.748 4,445,683 +0.11(+1.69%)
Mar 04, 2013 6.558 6.646 6.548 6.636 6,323,621 +0.23(+3.66%)
Mar 01, 2013 6.368 6.412 6.329 6.402 2,787,151 +0.05(+0.84%)
Feb 28, 2013 6.314 6.422 6.283 6.348 4,295,472 +0.07(+1.09%)
Feb 27, 2013 6.134 6.295 6.129 6.280 4,865,660 +0.22(+3.62%)
Feb 26, 2013 6.158 6.197 6.002 6.061 9,412,966 -0.02(-0.40%)
Feb 25, 2013 6.490 6.519 6.066 6.085 10,233,674 -0.16(-2.58%)
Feb 22, 2013 6.183 6.256 6.149 6.246 2,394,219 +0.15(+2.40%)
Feb 21, 2013 6.105 6.152 6.056 6.100 2,715,947 -0.08(-1.34%)
Feb 20, 2013 6.329 6.334 6.178 6.183 2,679,123 -0.18(-2.76%)
Feb 19, 2013 6.339 6.373 6.329 6.358 3,421,173 +0.09(+1.40%)
Feb 15, 2013 6.392 6.407 6.251 6.270 7,457,432 -0.18(-2.72%)
Feb 14, 2013 6.427 6.480 6.407 6.446 2,142,561 -0.13(-1.93%)
Feb 13, 2013 6.597 6.626 6.555 6.573 2,777,512 +0.06(+0.97%)
Feb 12, 2013 6.451 6.544 6.427 6.509 3,459,627 +0.05(+0.75%)
Feb 11, 2013 6.485 6.500 6.446 6.461 2,278,418 -0.07(-1.05%)
Feb 08, 2013 6.514 6.558 6.500 6.529 1,768,284 -0.02(-0.30%)
Feb 07, 2013 6.631 6.651 6.495 6.548 2,662,829 -0.11(-1.68%)
Feb 06, 2013 6.622 6.661 6.597 6.661 2,087,181 +0.10(+1.56%)
Feb 04, 2013 6.802 6.802 6.558 6.558 6,114,070 -0.37(-5.35%)
Feb 01, 2013 6.934 6.977 6.880 6.929 3,214,001 -0.07(-1.04%)
Jan 31, 2013 7.085 7.119 6.997 7.002 4,507,800 -0.09(-1.24%)
Jan 30, 2013 7.134 7.153 7.085 7.090 1,940,666 -0.03(-0.41%)
Jan 29, 2013 7.109 7.148 7.090 7.119 1,610,333 +0.04(+0.55%)
Jan 28, 2013 7.129 7.138 7.075 7.080 2,553,162 +0.02(+0.28%)
Jan 25, 2013 7.124 7.139 7.051 7.060 13,203,071 +0.06(+0.91%)
Jan 24, 2013 6.992 7.065 6.977 6.997 2,285,465 +0.03(+0.42%)
Jan 23, 2013 6.997 7.012 6.943 6.968 2,416,711 -0.06(-0.83%)
Jan 22, 2013 7.046 7.056 6.958 7.026 1,830,083 -0.01(-0.14%)
Jan 18, 2013 7.051 7.060 6.999 7.036 1,614,617 -0.05(-0.69%)
Jan 17, 2013 7.101 7.114 7.070 7.085 1,387,851 +0.08(+1.18%)
Jan 16, 2013 7.041 7.109 7.002 7.002 1,578,965 -0.12(-1.64%)
Jan 15, 2013 7.090 7.129 7.070 7.119 1,508,839 -0.04(-0.61%)
Jan 14, 2013 7.158 7.182 7.129 7.163 2,342,215 +0.05(+0.69%)
Jan 11, 2013 7.090 7.134 7.075 7.114 3,253,509 +0.08(+1.18%)
Jan 10, 2013 6.973 7.041 6.968 7.031 3,681,046 +0.17(+2.41%)
Jan 09, 2013 6.812 6.909 6.802 6.865 3,058,883 +0.25(+3.83%)
Jan 08, 2013 6.646 6.661 6.583 6.612 1,252,204 -0.02(-0.37%)
Jan 07, 2013 6.597 6.661 6.583 6.636 1,124,524 -0.01(-0.22%)
Jan 04, 2013 6.617 6.665 6.597 6.651 1,251,273 +0.04(+0.66%)
Jan 03, 2013 6.641 6.667 6.587 6.607 1,663,795 -0.09(-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.