Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.051 8.094 8.031 8.080 1,740,182 +0.04(+0.48%)
Apr 29, 2014 8.027 8.056 7.998 8.041 1,396,359 +0.07(+0.85%)
Apr 28, 2014 7.916 7.974 7.906 7.974 1,756,300 +0.10(+1.22%)
Apr 25, 2014 7.974 7.983 7.872 7.877 1,168,402 -0.12(-1.45%)
Apr 24, 2014 7.983 8.027 7.940 7.993 2,092,548 +0.03(+0.36%)
Apr 23, 2014 7.988 7.993 7.950 7.964 1,348,860 +0.03(+0.43%)
Apr 22, 2014 7.925 7.935 7.889 7.930 1,125,050 +0.06(+0.80%)
Apr 21, 2014 7.858 7.882 7.853 7.867 617,360 +0.02(+0.25%)
Apr 17, 2014 7.824 7.848 7.848 7.848 1,255,680 +0.01(+0.18%)
Apr 16, 2014 7.814 7.838 7.781 7.834 1,635,675 +0.09(+1.18%)
Apr 15, 2014 7.781 7.805 7.646 7.742 2,874,702 -0.01(-0.19%)
Apr 14, 2014 7.674 7.771 7.636 7.756 2,129,402 +0.11(+1.45%)
Apr 11, 2014 7.626 7.684 7.617 7.646 1,489,454 -0.05(-0.69%)
Apr 10, 2014 7.819 7.834 7.699 7.699 1,707,850 -0.17(-2.21%)
Apr 09, 2014 7.872 7.882 7.795 7.872 1,980,183 +0.15(+1.94%)
Apr 08, 2014 7.718 7.773 7.703 7.723 3,361,132 -0.02(-0.25%)
Apr 07, 2014 7.728 7.766 7.718 7.742 5,541,986 +0.12(+1.58%)
Apr 04, 2014 7.674 7.713 7.621 7.621 1,484,655 -0.05(-0.63%)
Apr 03, 2014 7.674 7.708 7.650 7.670 1,767,885 +0.05(+0.70%)
Apr 02, 2014 7.597 7.636 7.588 7.617 1,063,302 -0.02(-0.32%)
Apr 01, 2014 7.655 7.660 7.608 7.641 2,006,170 +0.02(+0.32%)
Mar 31, 2014 7.670 7.684 7.583 7.617 2,198,156 +0.03(+0.38%)
Mar 28, 2014 7.554 7.597 7.539 7.588 2,320,169 +0.15(+2.01%)
Mar 27, 2014 7.361 7.448 7.356 7.438 5,035,468 +0.12(+1.65%)
Mar 26, 2014 7.390 7.409 7.308 7.318 4,163,455 -0.09(-1.24%)
Mar 25, 2014 7.366 7.433 7.337 7.409 2,781,450 -0.03(-0.39%)
Mar 24, 2014 7.419 7.457 7.322 7.438 3,671,851 +0.08(+1.11%)
Mar 21, 2014 7.419 7.484 7.337 7.356 1,567,965 -0.05(-0.72%)
Mar 20, 2014 7.346 7.433 7.325 7.409 2,300,964 +0.04(+0.52%)
Mar 19, 2014 7.467 7.501 7.318 7.371 2,892,363 -0.14(-1.80%)
Mar 18, 2014 7.472 7.530 7.457 7.506 2,474,976 +0.08(+1.10%)
Mar 17, 2014 7.366 7.433 7.360 7.424 1,456,218 +0.13(+1.72%)
Mar 14, 2014 7.284 7.346 7.255 7.298 2,182,195 -0.06(-0.79%)
Mar 13, 2014 7.525 7.530 7.325 7.356 2,076,288 -0.18(-2.43%)
Mar 12, 2014 7.525 7.556 7.496 7.539 1,820,011 -0.01(-0.13%)
Mar 11, 2014 7.597 7.626 7.535 7.549 2,465,547 -0.11(-1.45%)
Mar 10, 2014 7.592 7.660 7.561 7.660 2,669,732 +0.11(+1.40%)
Mar 07, 2014 7.597 7.597 7.496 7.554 4,027,084 -0.06(-0.82%)
Mar 06, 2014 7.568 7.621 7.561 7.617 2,392,298 +0.21(+2.80%)
Mar 05, 2014 7.419 7.448 7.400 7.409 1,733,670 +0.00(+0.00%)
Mar 04, 2014 7.322 7.424 7.313 7.409 2,095,208 +0.16(+2.20%)
Mar 03, 2014 7.221 7.318 7.178 7.250 7,110,901 -0.09(-1.25%)
Feb 28, 2014 7.356 7.375 7.303 7.342 2,599,829 -0.07(-0.91%)
Feb 27, 2014 7.332 7.421 7.327 7.409 2,328,803 -0.06(-0.78%)
Feb 26, 2014 7.520 7.573 7.419 7.467 3,251,537 -0.04(-0.58%)
Feb 25, 2014 7.535 7.544 7.453 7.510 2,263,343 +0.00(+0.00%)
Feb 24, 2014 7.525 7.566 7.501 7.510 2,836,723 +0.03(+0.39%)
Feb 21, 2014 7.477 7.506 7.462 7.482 1,235,820 +0.01(+0.13%)
Feb 20, 2014 7.462 7.496 7.443 7.472 2,539,427 +0.01(+0.13%)
Feb 19, 2014 7.467 7.544 7.453 7.462 1,817,107 +0.02(+0.32%)
Feb 18, 2014 7.453 7.482 7.428 7.438 2,718,763 -0.04(-0.58%)
Feb 14, 2014 7.457 7.482 7.482 7.482 996,749 +0.00(+0.00%)
Feb 13, 2014 7.346 7.482 7.346 7.482 1,252,967 +0.09(+1.24%)
Feb 12, 2014 7.356 7.419 7.351 7.390 1,287,494 -0.06(-0.84%)
Feb 11, 2014 7.371 7.472 7.371 7.453 1,117,103 +0.04(+0.59%)
Feb 10, 2014 7.409 7.418 7.371 7.409 1,436,580 -0.11(-1.48%)
Feb 07, 2014 7.477 7.530 7.455 7.520 4,745,716 +0.13(+1.70%)
Feb 06, 2014 7.342 7.404 7.342 7.395 1,284,163 +0.18(+2.47%)
Feb 05, 2014 7.202 7.240 7.168 7.216 2,279,196 -0.03(-0.40%)
Feb 04, 2014 7.255 7.289 7.226 7.245 1,904,121 +0.02(+0.33%)
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.