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 (%)
Dec 31, 2007 13.18 13.25 12.99 13.11 3,149,899 -0.08(-0.57%)
Dec 28, 2007 13.18 13.21 13.12 13.18 2,598,891 +0.00(+0.03%)
Dec 27, 2007 13.16 13.27 13.14 13.18 2,152,963 -0.07(-0.55%)
Dec 26, 2007 13.14 13.32 13.06 13.25 2,731,776 +0.11(+0.83%)
Dec 24, 2007 13.19 13.19 13.05 13.14 714,006 +0.11(+0.85%)
Dec 21, 2007 13.07 13.09 12.98 13.03 2,339,821 +0.24(+1.89%)
Dec 20, 2007 12.91 12.92 12.70 12.79 2,963,063 +0.06(+0.48%)
Dec 19, 2007 12.89 12.95 12.63 12.73 4,902,882 -0.25(-1.95%)
Dec 18, 2007 13.01 13.05 12.79 12.98 3,044,872 +0.13(+1.01%)
Dec 17, 2007 13.02 13.10 12.84 12.85 3,966,045 -0.15(-1.13%)
Dec 14, 2007 13.13 13.19 12.98 13.00 4,349,328 -0.41(-3.08%)
Dec 13, 2007 13.42 13.47 13.30 13.41 4,589,526 -0.24(-1.78%)
Dec 12, 2007 13.69 13.77 13.54 13.65 3,186,117 +0.17(+1.29%)
Dec 11, 2007 13.76 13.84 13.44 13.48 2,487,223 -0.23(-1.68%)
Dec 10, 2007 13.66 13.72 13.63 13.71 3,356,374 +0.23(+1.69%)
Dec 07, 2007 13.53 13.53 13.42 13.48 2,227,058 -0.02(-0.14%)
Dec 06, 2007 13.52 13.58 13.37 13.50 6,049,156 -0.11(-0.80%)
Dec 05, 2007 13.71 13.71 13.58 13.61 3,499,570 -0.24(-1.73%)
Dec 04, 2007 13.69 13.90 13.68 13.85 5,383,896 +0.30(+2.20%)
Dec 03, 2007 13.51 13.61 13.48 13.55 5,931,108 +0.03(+0.22%)
Nov 30, 2007 13.63 13.66 13.43 13.52 2,953,296 -0.06(-0.45%)
Nov 29, 2007 13.48 13.68 13.44 13.58 4,674,126 -0.13(-0.95%)
Nov 28, 2007 13.42 13.72 13.36 13.71 2,989,715 +0.44(+3.35%)
Nov 27, 2007 13.14 13.33 13.10 13.27 3,682,750 +0.23(+1.74%)
Nov 26, 2007 13.37 13.39 13.03 13.04 5,372,395 -0.18(-1.35%)
Nov 23, 2007 13.15 13.25 13.08 13.22 1,301,083 -0.16(-1.18%)
Nov 21, 2007 13.43 13.52 13.33 13.38 8,837,645 -0.21(-1.58%)
Nov 20, 2007 13.61 13.69 13.43 13.59 10,968,759 +0.13(+1.00%)
Nov 19, 2007 13.62 13.65 13.42 13.46 6,849,467 -0.14(-1.04%)
Nov 16, 2007 13.55 13.63 13.46 13.60 16,334,007 +0.36(+2.73%)
Nov 15, 2007 13.31 13.42 13.18 13.24 3,009,086 -0.17(-1.27%)
Nov 14, 2007 13.55 13.61 13.38 13.41 2,577,079 -0.15(-1.11%)
Nov 13, 2007 13.31 13.60 13.30 13.56 3,191,477 +0.67(+5.19%)
Nov 12, 2007 13.12 13.17 12.87 12.89 2,218,475 -0.19(-1.45%)
Nov 09, 2007 13.16 13.21 12.95 13.08 3,877,939 -0.33(-2.46%)
Nov 08, 2007 13.26 13.44 13.18 13.41 3,581,571 +0.04(+0.30%)
Nov 07, 2007 13.35 13.59 13.34 13.37 5,146,348 -0.40(-2.92%)
Nov 06, 2007 13.76 13.77 13.62 13.77 1,698,019 +0.19(+1.40%)
Nov 05, 2007 13.50 13.61 13.47 13.58 3,309,868 -0.05(-0.38%)
Nov 02, 2007 13.51 13.65 13.39 13.63 4,371,438 +0.51(+3.86%)
Nov 01, 2007 13.18 13.28 13.11 13.13 1,593,133 -0.23(-1.73%)
Oct 31, 2007 13.24 13.39 13.16 13.36 1,512,732 +0.13(+0.98%)
Oct 30, 2007 13.09 13.30 13.08 13.23 1,600,577 -0.14(-1.02%)
Oct 29, 2007 13.29 13.38 13.25 13.37 1,738,301 +0.08(+0.64%)
Oct 26, 2007 13.21 13.30 13.13 13.28 1,986,205 +0.39(+3.00%)
Oct 25, 2007 12.79 12.90 12.78 12.90 5,654,878 +0.04(+0.32%)
Oct 24, 2007 12.74 12.89 12.62 12.85 5,468,764 -0.11(-0.83%)
Oct 23, 2007 12.94 12.97 12.81 12.96 3,119,265 +0.05(+0.41%)
Oct 22, 2007 12.70 12.92 12.69 12.91 2,693,437 +0.08(+0.63%)
Oct 19, 2007 13.04 13.06 12.82 12.83 3,627,728 -0.22(-1.70%)
Oct 18, 2007 12.95 13.08 12.93 13.05 2,396,399 +0.22(+1.72%)
Oct 17, 2007 12.86 12.87 12.74 12.83 4,471,939 +0.19(+1.52%)
Oct 16, 2007 12.71 12.73 12.54 12.64 7,800,396 +0.31(+2.52%)
Oct 15, 2007 12.26 12.42 12.25 12.33 20,573,750 +0.03(+0.28%)
Oct 12, 2007 12.36 12.38 12.18 12.29 7,872,608 +0.47(+4.00%)
Oct 11, 2007 11.69 12.03 11.69 11.82 8,678,109 +0.82(+7.50%)
Oct 10, 2007 11.01 11.03 10.95 10.99 1,177,727 +0.03(+0.26%)
Oct 09, 2007 10.88 10.97 10.82 10.97 1,100,304 +0.07(+0.60%)
Oct 08, 2007 10.93 10.96 10.86 10.90 1,124,126 -0.18(-1.62%)
Oct 05, 2007 10.94 11.11 10.94 11.08 6,773,793 +0.31(+2.86%)
Oct 04, 2007 10.75 10.81 10.71 10.77 1,992,160 -0.10(-0.91%)
Oct 03, 2007 10.90 10.94 10.86 10.87 1,526,876 -0.23(-2.05%)
Oct 02, 2007 11.07 11.11 11.02 11.10 1,864,114 -0.12(-1.10%)
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.