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

Telefonica S.A. ADR (NY: TEF )

4.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 31, 2012 5.437 5.445 5.316 5.398 12,118,236 +0.01(+0.18%)
May 30, 2012 5.468 5.471 5.349 5.388 17,793,536 -0.21(-3.75%)
May 29, 2012 5.641 5.680 5.559 5.598 13,217,968 -0.24(-4.17%)
May 25, 2012 5.783 5.880 5.778 5.841 20,857,486 +0.02(+0.33%)
May 24, 2012 5.958 5.988 5.773 5.822 25,082,422 -0.07(-1.16%)
May 23, 2012 5.963 5.968 5.793 5.890 14,529,730 -0.23(-3.75%)
May 22, 2012 6.168 6.202 6.090 6.119 9,888,203 -0.02(-0.40%)
May 21, 2012 6.066 6.144 6.066 6.144 10,575,750 +0.06(+1.04%)
May 18, 2012 6.163 6.173 6.041 6.080 18,019,806 +0.06(+0.97%)
May 17, 2012 6.051 6.061 5.983 6.022 10,450,124 -0.00(-0.08%)
May 16, 2012 6.168 6.222 6.017 6.027 11,918,917 -0.09(-1.44%)
May 15, 2012 6.192 6.290 6.095 6.114 11,881,876 -0.49(-7.36%)
May 14, 2012 6.657 6.671 6.595 6.600 8,293,808 -0.14(-2.11%)
May 11, 2012 6.738 6.880 6.704 6.742 14,703,246 -0.26(-3.67%)
May 10, 2012 6.994 7.023 6.918 6.999 12,671,806 +0.20(+3.01%)
May 09, 2012 6.723 6.837 6.700 6.795 8,389,838 -0.16(-2.32%)
May 08, 2012 6.994 7.004 6.871 6.956 10,820,432 +0.02(+0.34%)
May 07, 2012 6.833 6.956 6.804 6.932 8,276,929 +0.20(+3.04%)
May 04, 2012 6.795 6.828 6.709 6.728 10,591,564 +0.03(+0.50%)
May 03, 2012 6.723 6.761 6.662 6.695 6,623,268 -0.02(-0.28%)
May 02, 2012 6.676 6.723 6.652 6.714 19,277,794 -0.28(-4.01%)
May 01, 2012 6.990 7.070 6.956 6.994 6,955,941 +0.04(+0.62%)
Apr 30, 2012 7.042 7.056 6.913 6.952 9,074,724 -0.20(-2.86%)
Apr 27, 2012 7.127 7.161 7.037 7.156 8,386,233 +0.11(+1.62%)
Apr 26, 2012 6.990 7.068 6.952 7.042 7,275,529 -0.04(-0.60%)
Apr 25, 2012 7.165 7.184 7.042 7.085 10,513,146 +0.16(+2.33%)
Apr 24, 2012 6.809 6.980 6.809 6.923 7,863,202 +0.16(+2.39%)
Apr 23, 2012 6.752 6.785 6.704 6.761 13,434,364 -0.18(-2.60%)
Apr 20, 2012 6.894 6.990 6.875 6.942 9,742,637 +0.18(+2.60%)
Apr 19, 2012 6.795 6.847 6.723 6.766 16,289,382 -0.17(-2.47%)
Apr 18, 2012 6.956 7.047 6.923 6.937 10,172,536 -0.26(-3.63%)
Apr 17, 2012 7.123 7.237 7.096 7.199 9,742,098 +0.14(+2.02%)
Apr 16, 2012 7.075 7.094 6.985 7.056 11,274,752 +0.02(+0.27%)
Apr 13, 2012 7.099 7.113 6.966 7.037 16,241,654 -0.26(-3.58%)
Apr 12, 2012 7.199 7.317 7.194 7.298 5,760,605 -0.02(-0.26%)
Apr 11, 2012 7.355 7.374 7.303 7.317 11,994,227 +0.17(+2.33%)
Apr 10, 2012 7.317 7.341 7.137 7.151 12,067,485 -0.21(-2.84%)
Apr 09, 2012 7.279 7.374 7.279 7.360 4,344,467 -0.02(-0.26%)
Apr 05, 2012 7.294 7.398 7.270 7.379 8,225,434 -0.06(-0.77%)
Apr 04, 2012 7.503 7.512 7.398 7.436 11,593,603 -0.19(-2.43%)
Apr 03, 2012 7.755 7.759 7.588 7.621 9,015,935 -0.21(-2.67%)
Apr 02, 2012 7.693 7.835 7.682 7.831 7,252,618 +0.03(+0.43%)
Mar 30, 2012 7.802 7.826 7.736 7.797 4,848,826 +0.06(+0.74%)
Mar 29, 2012 7.697 7.745 7.678 7.740 7,234,405 -0.08(-0.97%)
Mar 28, 2012 7.907 7.916 7.774 7.816 6,094,392 -0.10(-1.26%)
Mar 27, 2012 7.978 7.983 7.911 7.916 5,359,649 -0.11(-1.42%)
Mar 26, 2012 7.983 8.035 7.964 8.030 4,969,781 +0.02(+0.24%)
Mar 23, 2012 7.968 8.025 7.907 8.011 6,901,224 -0.02(-0.30%)
Mar 22, 2012 7.997 8.059 7.983 8.035 4,810,580 -0.07(-0.88%)
Mar 21, 2012 8.182 8.196 8.063 8.106 4,743,522 -0.10(-1.22%)
Mar 20, 2012 8.168 8.258 8.135 8.206 5,889,301 +0.04(+0.47%)
Mar 19, 2012 8.063 8.211 8.049 8.168 6,861,866 +0.16(+1.96%)
Mar 16, 2012 7.968 8.040 7.968 8.011 8,774,817 +0.10(+1.26%)
Mar 15, 2012 7.821 7.921 7.788 7.911 6,631,227 +0.08(+0.97%)
Mar 14, 2012 7.907 7.916 7.807 7.835 4,319,261 -0.06(-0.78%)
Mar 13, 2012 7.759 7.907 7.740 7.897 6,604,278 +0.13(+1.71%)
Mar 12, 2012 7.788 7.802 7.716 7.764 5,730,760 -0.08(-1.03%)
Mar 09, 2012 7.840 7.864 7.788 7.845 5,184,655 -0.10(-1.20%)
Mar 08, 2012 7.859 7.959 7.845 7.940 5,071,146 +0.19(+2.45%)
Mar 07, 2012 7.726 7.778 7.688 7.750 9,275,026 -0.02(-0.24%)
Mar 06, 2012 7.854 7.878 7.769 7.769 14,082,478 -0.29(-3.65%)
Mar 05, 2012 8.049 8.092 8.002 8.063 9,513,839 -0.03(-0.41%)
Mar 02, 2012 8.073 8.106 8.030 8.097 7,729,077 -0.10(-1.22%)
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.