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 8.147 8.230 8.120 8.168 5,759,536 +0.05(+0.59%)
Dec 29, 2011 7.978 8.135 7.964 8.120 7,321,768 +0.12(+1.48%)
Dec 28, 2011 8.158 8.163 7.959 8.002 6,163,042 -0.17(-2.09%)
Dec 27, 2011 8.192 8.234 8.173 8.173 5,233,464 -0.03(-0.41%)
Dec 23, 2011 8.182 8.220 8.158 8.206 5,435,104 +0.15(+1.83%)
Dec 21, 2011 8.092 8.101 7.997 8.059 10,526,129 -0.09(-1.05%)
Dec 20, 2011 8.068 8.173 8.059 8.144 10,058,785 +0.25(+3.19%)
Dec 19, 2011 8.040 8.049 7.878 7.892 10,696,602 -0.01(-0.12%)
Dec 16, 2011 8.030 8.059 7.869 7.902 10,223,593 -0.11(-1.36%)
Dec 15, 2011 8.078 8.087 7.992 8.011 9,321,825 +0.04(+0.54%)
Dec 14, 2011 8.211 8.253 7.935 7.968 18,790,308 -0.26(-3.18%)
Dec 13, 2011 8.477 8.529 8.158 8.230 9,181,843 -0.29(-3.40%)
Dec 12, 2011 8.581 8.586 8.448 8.520 6,885,343 -0.26(-2.92%)
Dec 09, 2011 8.667 8.824 8.657 8.776 4,712,010 +0.19(+2.16%)
Dec 08, 2011 8.743 8.790 8.577 8.591 5,238,755 -0.29(-3.26%)
Dec 07, 2011 8.762 8.909 8.695 8.881 5,193,494 -0.08(-0.85%)
Dec 06, 2011 8.900 9.009 8.871 8.957 4,654,693 +0.03(+0.37%)
Dec 05, 2011 9.037 9.042 8.876 8.923 5,623,538 +0.11(+1.24%)
Dec 02, 2011 8.990 9.009 8.814 8.814 5,348,520 -0.05(-0.59%)
Dec 01, 2011 8.947 8.961 8.819 8.866 6,979,870 -0.04(-0.48%)
Nov 30, 2011 8.885 8.933 8.847 8.909 11,881,748 +0.40(+4.75%)
Nov 29, 2011 8.543 8.591 8.467 8.505 6,593,576 +0.00(+0.06%)
Nov 28, 2011 8.515 8.567 8.458 8.501 8,739,721 +0.42(+5.24%)
Nov 25, 2011 8.044 8.139 8.025 8.078 6,967,786 -0.16(-1.90%)
Nov 23, 2011 8.344 8.358 8.196 8.234 13,553,626 -0.36(-4.15%)
Nov 22, 2011 8.586 8.937 8.491 8.591 7,200,576 -0.10(-1.15%)
Nov 21, 2011 8.710 8.733 8.596 8.691 7,683,403 -0.21(-2.40%)
Nov 18, 2011 8.971 8.995 8.876 8.904 6,941,933 +0.10(+1.19%)
Nov 17, 2011 8.871 8.946 8.752 8.800 8,039,865 +0.01(+0.11%)
Nov 16, 2011 8.838 8.947 8.790 8.790 7,271,662 -0.05(-0.54%)
Nov 15, 2011 8.890 8.928 8.776 8.838 7,356,277 -0.14(-1.59%)
Nov 14, 2011 9.061 9.075 8.923 8.980 6,455,579 -0.25(-2.68%)
Nov 11, 2011 9.142 9.299 9.132 9.227 5,772,446 +0.19(+2.05%)
Nov 10, 2011 9.099 9.109 8.904 9.042 7,559,872 +0.18(+2.04%)
Nov 09, 2011 9.018 9.037 8.852 8.862 12,592,970 -0.58(-6.19%)
Nov 08, 2011 9.403 9.503 9.277 9.446 8,775,269 +0.07(+0.71%)
Nov 07, 2011 9.365 9.403 9.218 9.380 6,992,866 +0.01(+0.15%)
Nov 04, 2011 9.441 9.441 9.280 9.365 7,647,819 -0.21(-2.23%)
Nov 03, 2011 9.546 9.617 9.360 9.579 7,869,739 +0.25(+2.70%)
Nov 02, 2011 9.380 9.427 9.237 9.327 11,793,286 +0.03(+0.27%)
Nov 01, 2011 9.171 9.373 9.108 9.302 16,830,620 -0.33(-3.46%)
Oct 31, 2011 9.865 9.874 9.627 9.636 11,019,527 -0.44(-4.34%)
Oct 28, 2011 10.01 10.08 9.969 10.07 7,110,354 -0.09(-0.89%)
Oct 27, 2011 10.04 10.28 9.933 10.16 13,206,086 +0.58(+6.07%)
Oct 26, 2011 9.654 9.684 9.381 9.581 9,033,823 +0.11(+1.19%)
Oct 25, 2011 9.509 9.545 9.388 9.469 9,325,794 -0.18(-1.82%)
Oct 24, 2011 9.428 9.692 9.424 9.645 6,109,657 +0.14(+1.47%)
Oct 21, 2011 9.455 9.532 9.401 9.505 7,372,677 +0.35(+3.79%)
Oct 20, 2011 9.302 9.311 9.040 9.158 7,591,617 -0.14(-1.55%)
Oct 19, 2011 9.360 9.410 9.268 9.302 5,231,681 -0.14(-1.43%)
Oct 18, 2011 9.252 9.500 9.153 9.437 7,853,987 +0.08(+0.87%)
Oct 17, 2011 9.570 9.587 9.342 9.356 7,385,390 -0.26(-2.72%)
Oct 14, 2011 9.590 9.627 9.523 9.617 5,851,951 +0.13(+1.33%)
Oct 13, 2011 9.388 9.496 9.297 9.491 7,218,057 +0.01(+0.14%)
Oct 12, 2011 9.469 9.581 9.451 9.478 10,040,451 +0.23(+2.49%)
Oct 11, 2011 9.099 9.275 9.049 9.248 10,293,421 -0.06(-0.68%)
Oct 10, 2011 9.216 9.320 9.198 9.311 8,006,403 +0.30(+3.30%)
Oct 07, 2011 9.103 9.149 8.964 9.013 9,238,248 -0.05(-0.60%)
Oct 06, 2011 8.959 9.067 8.930 9.067 11,915,487 +0.27(+3.02%)
Oct 05, 2011 8.594 8.815 8.535 8.801 11,942,673 +0.16(+1.83%)
Oct 04, 2011 8.337 8.662 8.211 8.644 16,512,875 +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.