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

Telefonica S.A. ADR (NY: TEF )

4.500 +0.080 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2011 8.163 8.246 8.136 8.184 5,748,259 +0.05(+0.59%)
Dec 29, 2011 7.993 8.151 7.979 8.136 7,307,433 +0.12(+1.48%)
Dec 28, 2011 8.174 8.179 7.974 8.017 6,150,975 -0.17(-2.09%)
Dec 27, 2011 8.208 8.251 8.189 8.189 5,223,217 -0.03(-0.41%)
Dec 23, 2011 8.198 8.236 8.174 8.222 5,424,463 +0.15(+1.83%)
Dec 21, 2011 8.108 8.117 8.013 8.074 10,505,519 -0.09(-1.05%)
Dec 20, 2011 8.084 8.189 8.074 8.160 10,039,090 +0.25(+3.19%)
Dec 19, 2011 8.055 8.065 7.894 7.908 10,675,659 -0.01(-0.12%)
Dec 16, 2011 8.046 8.074 7.884 7.917 10,203,575 -0.11(-1.36%)
Dec 15, 2011 8.093 8.103 8.008 8.027 9,303,574 +0.04(+0.54%)
Dec 14, 2011 8.227 8.270 7.951 7.984 18,753,518 -0.26(-3.18%)
Dec 13, 2011 8.493 8.546 8.174 8.246 9,163,866 -0.29(-3.40%)
Dec 12, 2011 8.598 8.603 8.465 8.536 6,871,862 -0.26(-2.92%)
Dec 09, 2011 8.684 8.841 8.674 8.793 4,702,784 +0.19(+2.16%)
Dec 08, 2011 8.760 8.807 8.593 8.608 5,228,498 -0.29(-3.26%)
Dec 07, 2011 8.779 8.927 8.712 8.898 5,183,325 -0.08(-0.85%)
Dec 06, 2011 8.917 9.027 8.889 8.974 4,645,580 +0.03(+0.37%)
Dec 05, 2011 9.055 9.060 8.893 8.941 5,612,528 +0.11(+1.24%)
Dec 02, 2011 9.008 9.027 8.831 8.831 5,338,047 -0.05(-0.59%)
Dec 01, 2011 8.965 8.979 8.836 8.884 6,966,204 -0.04(-0.48%)
Nov 30, 2011 8.903 8.950 8.865 8.927 11,858,484 +0.40(+4.75%)
Nov 29, 2011 8.560 8.608 8.484 8.522 6,580,666 +0.00(+0.06%)
Nov 28, 2011 8.531 8.584 8.474 8.517 8,722,609 +0.42(+5.24%)
Nov 25, 2011 8.060 8.155 8.041 8.093 6,954,143 -0.16(-1.90%)
Nov 23, 2011 8.360 8.374 8.212 8.251 13,527,089 -0.36(-4.15%)
Nov 22, 2011 8.603 8.954 8.508 8.608 7,186,477 -0.10(-1.15%)
Nov 21, 2011 8.727 8.750 8.612 8.708 7,668,359 -0.21(-2.40%)
Nov 18, 2011 8.989 9.012 8.893 8.922 6,928,341 +0.10(+1.19%)
Nov 17, 2011 8.889 8.964 8.770 8.817 8,024,123 +0.01(+0.11%)
Nov 16, 2011 8.855 8.965 8.808 8.808 7,257,425 -0.05(-0.54%)
Nov 15, 2011 8.908 8.946 8.793 8.855 7,341,874 -0.14(-1.59%)
Nov 14, 2011 9.079 9.093 8.941 8.998 6,442,939 -0.25(-2.68%)
Nov 11, 2011 9.160 9.317 9.150 9.246 5,761,144 +0.19(+2.05%)
Nov 10, 2011 9.117 9.127 8.922 9.060 7,545,070 +0.18(+2.04%)
Nov 09, 2011 9.036 9.055 8.869 8.879 12,568,314 -0.59(-6.19%)
Nov 08, 2011 9.422 9.522 9.296 9.465 8,758,088 +0.07(+0.71%)
Nov 07, 2011 9.384 9.422 9.236 9.398 6,979,174 +0.01(+0.15%)
Nov 04, 2011 9.460 9.460 9.298 9.384 7,632,845 -0.21(-2.23%)
Nov 03, 2011 9.565 9.636 9.379 9.598 7,854,330 +0.25(+2.70%)
Nov 02, 2011 9.398 9.446 9.255 9.346 11,770,195 +0.03(+0.27%)
Nov 01, 2011 9.189 9.392 9.126 9.320 16,797,666 -0.33(-3.46%)
Oct 31, 2011 9.885 9.894 9.645 9.654 10,997,951 -0.44(-4.34%)
Oct 28, 2011 10.03 10.10 9.989 10.09 7,096,433 -0.09(-0.89%)
Oct 27, 2011 10.06 10.30 9.953 10.18 13,180,230 +0.58(+6.07%)
Oct 26, 2011 9.673 9.703 9.399 9.600 9,016,136 +0.11(+1.19%)
Oct 25, 2011 9.528 9.564 9.406 9.487 9,307,535 -0.18(-1.82%)
Oct 24, 2011 9.447 9.711 9.442 9.663 6,097,695 +0.14(+1.47%)
Oct 21, 2011 9.474 9.551 9.420 9.523 7,358,242 +0.35(+3.79%)
Oct 20, 2011 9.320 9.329 9.058 9.176 7,576,754 -0.14(-1.55%)
Oct 19, 2011 9.379 9.429 9.286 9.320 5,221,438 -0.14(-1.43%)
Oct 18, 2011 9.270 9.519 9.171 9.456 7,838,610 +0.08(+0.87%)
Oct 17, 2011 9.589 9.606 9.361 9.374 7,370,930 -0.26(-2.72%)
Oct 14, 2011 9.609 9.645 9.542 9.636 5,840,494 +0.13(+1.33%)
Oct 13, 2011 9.406 9.514 9.316 9.510 7,203,924 +0.01(+0.14%)
Oct 12, 2011 9.487 9.600 9.469 9.496 10,020,793 +0.23(+2.49%)
Oct 11, 2011 9.117 9.293 9.067 9.266 10,273,268 -0.06(-0.68%)
Oct 10, 2011 9.234 9.338 9.216 9.329 7,990,727 +0.30(+3.30%)
Oct 07, 2011 9.121 9.167 8.981 9.031 9,220,160 -0.05(-0.60%)
Oct 06, 2011 8.977 9.085 8.947 9.085 11,892,157 +0.27(+3.02%)
Oct 05, 2011 8.611 8.832 8.552 8.819 11,919,290 +0.16(+1.83%)
Oct 04, 2011 8.353 8.679 8.227 8.661 16,480,544 +0.36(+4.30%)
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.