Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.420 +0.010 (+0.23%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.929 9.123 8.888 9.052 4,231,071 -0.03(-0.35%)
Dec 30, 2008 8.993 9.097 8.939 9.085 7,664,935 +0.21(+2.38%)
Dec 29, 2008 9.017 9.050 8.813 8.874 2,800,333 -0.09(-1.03%)
Dec 26, 2008 8.798 8.997 8.789 8.966 0 +0.13(+1.51%)
Dec 24, 2008 8.711 8.960 8.664 8.833 993,534 +0.01(+0.08%)
Dec 23, 2008 8.980 8.997 8.785 8.827 3,383,785 -0.10(-1.10%)
Dec 22, 2008 8.976 9.016 8.775 8.925 3,284,914 -0.02(-0.21%)
Dec 19, 2008 9.075 9.123 8.867 8.943 3,972,991 -0.26(-2.87%)
Dec 18, 2008 9.564 9.641 9.132 9.208 4,565,942 -0.31(-3.27%)
Dec 17, 2008 9.293 9.598 9.293 9.520 4,862,302 +0.11(+1.20%)
Dec 16, 2008 8.921 9.430 8.816 9.407 5,034,576 +0.55(+6.22%)
Dec 15, 2008 8.413 8.910 8.413 8.856 4,461,733 +0.14(+1.62%)
Dec 12, 2008 8.468 8.788 8.453 8.715 0 +0.13(+1.55%)
Dec 11, 2008 8.691 8.797 8.554 8.582 4,784,856 +0.04(+0.47%)
Dec 10, 2008 8.448 8.570 8.398 8.542 5,135,308 +0.21(+2.48%)
Dec 09, 2008 8.378 8.515 8.254 8.335 3,885,465 -0.08(-0.89%)
Dec 08, 2008 8.356 8.496 8.256 8.410 2,909,932 +0.18(+2.15%)
Dec 05, 2008 7.870 8.257 7.791 8.233 0 +0.16(+2.03%)
Dec 04, 2008 8.093 8.292 7.956 8.069 3,478,799 -0.19(-2.28%)
Dec 03, 2008 8.039 8.265 7.941 8.257 5,474,727 +0.10(+1.20%)
Dec 02, 2008 8.010 8.190 7.913 8.159 7,285,762 +0.43(+5.56%)
Dec 01, 2008 7.924 7.948 7.725 7.729 3,938,001 -0.47(-5.73%)
Nov 28, 2008 8.133 8.199 8.010 8.199 1,860,444 -0.08(-0.99%)
Nov 26, 2008 8.112 8.296 8.000 8.281 4,168,001 +0.03(+0.41%)
Nov 25, 2008 8.225 8.389 7.925 8.248 6,913,825 +0.30(+3.73%)
Nov 24, 2008 7.748 8.095 7.696 7.951 4,911,726 +0.45(+6.06%)
Nov 21, 2008 7.473 7.549 7.033 7.497 6,063,293 +0.44(+6.18%)
Nov 20, 2008 7.430 7.647 7.047 7.060 8,266,514 -0.17(-2.41%)
Nov 19, 2008 7.670 7.815 7.235 7.235 4,477,724 -0.30(-4.04%)
Nov 18, 2008 7.403 7.657 7.298 7.540 6,589,764 +0.08(+1.01%)
Nov 17, 2008 7.467 7.755 7.338 7.465 5,271,275 -0.18(-2.41%)
Nov 14, 2008 7.759 8.011 7.618 7.649 0 -0.32(-4.00%)
Nov 13, 2008 7.383 7.979 7.130 7.967 5,071,620 +0.74(+10.20%)
Nov 12, 2008 7.373 7.473 7.197 7.229 3,583,589 -0.20(-2.64%)
Nov 11, 2008 7.636 7.657 7.368 7.426 5,715,097 -0.01(-0.14%)
Nov 10, 2008 7.700 7.714 7.326 7.436 3,645,334 -0.16(-2.14%)
Nov 07, 2008 7.412 7.630 7.311 7.599 0 +0.48(+6.82%)
Nov 06, 2008 7.450 7.581 7.087 7.114 3,798,625 -0.73(-9.30%)
Nov 05, 2008 8.111 8.377 7.823 7.843 3,796,711 -0.28(-3.46%)
Nov 04, 2008 7.747 8.124 7.730 8.124 3,257,681 +0.64(+8.62%)
Nov 03, 2008 7.364 7.564 7.337 7.479 1,951,357 +0.03(+0.34%)
Oct 31, 2008 7.211 7.555 7.149 7.454 0 +0.10(+1.35%)
Oct 30, 2008 7.436 7.462 7.177 7.354 7,519,596 +0.12(+1.65%)
Oct 29, 2008 7.094 7.444 7.043 7.235 4,273,862 +0.36(+5.17%)
Oct 28, 2008 6.445 6.890 6.272 6.879 7,253,848 +0.48(+7.47%)
Oct 27, 2008 6.444 6.649 6.355 6.401 3,213,260 -0.44(-6.44%)
Oct 24, 2008 6.538 7.052 6.538 6.841 0 -0.37(-5.11%)
Oct 23, 2008 6.978 7.311 6.883 7.209 6,797,943 +0.03(+0.36%)
Oct 22, 2008 7.553 7.560 7.012 7.184 6,681,473 -0.84(-10.52%)
Oct 21, 2008 8.232 8.319 7.987 8.029 7,326,477 -0.73(-8.36%)
Oct 20, 2008 8.500 8.761 8.417 8.761 3,721,372 +0.46(+5.52%)
Oct 17, 2008 8.111 8.625 8.090 8.303 0 +0.06(+0.70%)
Oct 16, 2008 8.116 8.284 7.725 8.245 6,252,176 +0.37(+4.69%)
Oct 15, 2008 8.538 8.592 7.863 7.876 5,659,769 -0.45(-5.44%)
Oct 14, 2008 8.839 8.887 8.328 8.328 6,692,678 -0.26(-3.02%)
Oct 13, 2008 8.127 8.587 8.033 8.587 4,393,116 +1.04(+13.73%)
Oct 10, 2008 7.303 7.724 7.149 7.550 0 -0.39(-4.97%)
Oct 09, 2008 8.577 8.629 7.912 7.945 5,843,255 -0.65(-7.58%)
Oct 08, 2008 8.831 8.985 8.468 8.597 3,995,019 -0.24(-2.75%)
Oct 07, 2008 9.346 9.399 8.827 8.840 3,381,648 -0.14(-1.53%)
Oct 06, 2008 9.164 9.222 8.683 8.977 6,141,014 -0.41(-4.41%)
Oct 03, 2008 9.395 9.755 9.338 9.391 0 -0.02(-0.21%)
Oct 02, 2008 9.616 9.633 9.407 9.411 1,836,577 -0.36(-3.68%)
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.