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

Telefonica S.A. ADR (NY: TEF )

4.430 -0.090 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2007 9.116 9.124 9.049 9.069 2,384,691 -0.01(-0.15%)
Apr 27, 2007 9.065 9.127 9.056 9.083 1,643,997 -0.10(-1.07%)
Apr 26, 2007 9.241 9.254 9.170 9.181 1,019,666 -0.07(-0.75%)
Apr 25, 2007 9.190 9.250 9.130 9.250 2,433,921 +0.12(+1.32%)
Apr 24, 2007 9.135 9.158 9.076 9.130 1,356,073 -0.06(-0.64%)
Apr 23, 2007 9.225 9.266 9.189 9.189 804,096 -0.10(-1.13%)
Apr 20, 2007 9.280 9.324 9.268 9.293 762,325 +0.09(+1.02%)
Apr 19, 2007 9.122 9.242 9.096 9.199 959,246 -0.05(-0.54%)
Apr 18, 2007 9.225 9.276 9.163 9.249 1,337,426 -0.02(-0.25%)
Apr 17, 2007 9.244 9.300 9.236 9.272 730,996 +0.02(+0.19%)
Apr 16, 2007 9.269 9.300 9.233 9.254 851,089 -0.02(-0.17%)
Apr 13, 2007 9.197 9.273 9.185 9.270 907,778 +0.10(+1.07%)
Apr 12, 2007 9.088 9.185 9.085 9.173 1,127,823 +0.05(+0.51%)
Apr 11, 2007 9.150 9.187 9.108 9.126 770,530 -0.06(-0.63%)
Apr 10, 2007 9.130 9.183 9.116 9.183 593,748 +0.07(+0.75%)
Apr 09, 2007 9.143 9.148 9.096 9.115 469,180 -0.00(-0.03%)
Apr 05, 2007 9.095 9.154 9.088 9.118 729,505 +0.01(+0.16%)
Apr 04, 2007 9.076 9.119 9.049 9.103 2,108,702 +0.04(+0.43%)
Apr 03, 2007 9.028 9.122 9.020 9.064 1,323,999 +0.09(+0.99%)
Apr 02, 2007 9.021 9.021 8.909 8.976 1,711,129 +0.07(+0.83%)
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%)
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.