Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.280 -0.100 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.367 8.384 8.268 8.378 6,021,046 +0.09(+1.03%)
May 28, 2009 8.272 8.346 8.197 8.293 3,534,360 +0.22(+2.68%)
May 27, 2009 8.216 8.216 8.041 8.076 4,154,813 -0.13(-1.59%)
May 26, 2009 8.035 8.214 8.019 8.206 4,438,855 +0.17(+2.17%)
May 22, 2009 8.081 8.121 8.031 8.032 2,536,845 +0.03(+0.42%)
May 21, 2009 7.896 8.031 7.880 7.998 3,436,877 +0.11(+1.42%)
May 20, 2009 7.926 8.011 7.886 7.886 3,952,919 +0.03(+0.33%)
May 19, 2009 7.785 7.916 7.775 7.860 2,438,060 +0.08(+1.03%)
May 18, 2009 7.668 7.780 7.659 7.780 2,842,693 +0.22(+2.88%)
May 15, 2009 7.672 7.696 7.517 7.562 2,180,039 -0.14(-1.86%)
May 14, 2009 7.676 7.743 7.637 7.705 3,555,019 -0.03(-0.42%)
May 13, 2009 7.792 7.825 7.711 7.738 3,794,039 -0.24(-3.06%)
May 12, 2009 7.856 8.001 7.814 7.982 5,473,891 +0.34(+4.44%)
May 11, 2009 7.664 7.709 7.638 7.642 5,093,311 -0.09(-1.12%)
May 08, 2009 7.743 7.749 7.600 7.729 3,336,363 +0.15(+1.98%)
May 07, 2009 7.740 7.742 7.522 7.579 9,263,569 -0.26(-3.29%)
May 06, 2009 7.806 7.860 7.709 7.837 5,267,053 +0.12(+1.52%)
May 05, 2009 7.660 7.723 7.596 7.720 9,927,432 +0.13(+1.65%)
May 04, 2009 7.552 7.607 7.540 7.594 7,032,021 +0.25(+3.41%)
May 01, 2009 7.349 7.349 7.255 7.344 6,230,503 +0.08(+1.10%)
Apr 30, 2009 7.451 7.482 7.245 7.264 28,429,438 -0.22(-2.91%)
Apr 29, 2009 7.474 7.591 7.450 7.482 5,309,859 +0.03(+0.45%)
Apr 28, 2009 7.322 7.512 7.307 7.449 6,934,026 +0.02(+0.31%)
Apr 27, 2009 7.465 7.560 7.388 7.425 4,501,018 -0.21(-2.74%)
Apr 24, 2009 7.672 7.705 7.579 7.634 2,564,486 -0.01(-0.12%)
Apr 23, 2009 7.591 7.660 7.514 7.643 2,635,049 +0.20(+2.67%)
Apr 22, 2009 7.429 7.592 7.416 7.445 3,193,873 -0.07(-0.88%)
Apr 21, 2009 7.347 7.526 7.347 7.511 3,692,023 -0.06(-0.82%)
Apr 20, 2009 7.708 7.727 7.549 7.573 2,932,497 -0.25(-3.23%)
Apr 17, 2009 7.785 7.872 7.760 7.825 3,571,773 -0.02(-0.26%)
Apr 16, 2009 7.836 7.878 7.761 7.846 2,182,209 +0.08(+1.06%)
Apr 15, 2009 7.667 7.769 7.649 7.764 3,624,172 +0.06(+0.77%)
Apr 14, 2009 7.676 7.764 7.645 7.704 3,883,789 -0.14(-1.78%)
Apr 13, 2009 7.711 7.877 7.650 7.844 2,750,588 +0.07(+0.91%)
Apr 09, 2009 7.771 7.820 7.691 7.773 2,323,885 +0.05(+0.65%)
Apr 08, 2009 7.712 7.792 7.646 7.722 3,815,062 -0.03(-0.43%)
Apr 07, 2009 7.829 7.865 7.733 7.756 2,062,819 -0.17(-2.13%)
Apr 06, 2009 7.909 7.935 7.797 7.925 2,556,729 -0.06(-0.76%)
Apr 03, 2009 7.847 7.987 7.819 7.985 2,993,413 +0.03(+0.44%)
Apr 02, 2009 7.939 8.086 7.925 7.951 3,193,866 +0.12(+1.58%)
Apr 01, 2009 7.601 7.836 7.591 7.827 2,863,747 +0.13(+1.73%)
Mar 31, 2009 7.625 7.800 7.591 7.694 3,805,802 +0.13(+1.67%)
Mar 30, 2009 7.558 7.578 7.477 7.567 3,307,219 -0.50(-6.16%)
Mar 26, 2009 7.993 8.086 7.943 8.064 2,580,108 +0.08(+1.05%)
Mar 25, 2009 7.914 8.069 7.831 7.980 5,388,109 +0.12(+1.49%)
Mar 24, 2009 7.885 8.014 7.842 7.863 3,033,948 -0.21(-2.59%)
Mar 23, 2009 7.917 8.078 7.911 8.072 2,903,291 +0.41(+5.41%)
Mar 20, 2009 7.766 7.818 7.643 7.658 3,887,377 -0.21(-2.69%)
Mar 19, 2009 7.955 7.962 7.832 7.869 2,031,505 -0.07(-0.89%)
Mar 18, 2009 7.668 8.001 7.588 7.940 4,428,107 +0.21(+2.76%)
Mar 17, 2009 7.539 7.743 7.525 7.727 2,979,666 +0.23(+3.10%)
Mar 16, 2009 7.554 7.635 7.485 7.495 3,458,442 +0.08(+1.08%)
Mar 13, 2009 7.357 7.416 7.294 7.415 0 +0.12(+1.65%)
Mar 12, 2009 7.091 7.317 7.050 7.295 2,938,417 +0.26(+3.67%)
Mar 11, 2009 7.021 7.118 6.958 7.037 2,890,567 +0.05(+0.78%)
Mar 10, 2009 6.810 7.042 6.806 6.983 4,620,075 +0.26(+3.94%)
Mar 09, 2009 6.738 6.856 6.696 6.718 4,518,655 -0.30(-4.30%)
Mar 06, 2009 7.032 7.113 6.870 7.020 0 +0.06(+0.93%)
Mar 05, 2009 7.032 7.135 6.951 6.956 2,649,594 -0.21(-2.99%)
Mar 04, 2009 7.153 7.260 7.107 7.170 5,115,164 +0.17(+2.45%)
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.