Telefonica S.A. ADR (NY: TEF )

4.890 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 10.36 10.40 10.32 10.38 10,355,573 +0.19(+1.83%)
Feb 25, 2011 10.17 10.23 10.16 10.19 3,380,401 +0.09(+0.84%)
Feb 24, 2011 9.998 10.14 9.905 10.11 3,909,116 +0.17(+1.76%)
Feb 23, 2011 9.946 9.986 9.897 9.934 6,839,111 -0.04(-0.41%)
Feb 22, 2011 10.05 10.09 9.946 9.974 3,801,489 -0.28(-2.69%)
Feb 18, 2011 10.15 10.29 10.13 10.25 2,773,178 +0.03(+0.28%)
Feb 17, 2011 10.15 10.23 10.11 10.22 3,090,698 +0.05(+0.48%)
Feb 16, 2011 10.08 10.19 10.05 10.17 4,403,916 +0.19(+1.87%)
Feb 15, 2011 10.04 10.06 9.966 9.986 4,280,262 -0.03(-0.32%)
Feb 14, 2011 9.962 10.05 9.938 10.02 2,807,729 -0.10(-0.96%)
Feb 11, 2011 10.06 10.16 10.02 10.12 3,469,736 -0.06(-0.64%)
Feb 10, 2011 10.10 10.19 10.05 10.18 4,121,216 -0.19(-1.88%)
Feb 09, 2011 10.29 10.38 10.27 10.38 1,708,270 +0.02(+0.20%)
Feb 08, 2011 10.30 10.36 10.27 10.36 2,136,118 +0.10(+0.99%)
Feb 07, 2011 10.16 10.27 10.15 10.25 5,909,904 +0.01(+0.08%)
Feb 04, 2011 10.19 10.25 10.12 10.25 2,525,135 -0.07(-0.71%)
Feb 03, 2011 10.28 10.32 10.18 10.32 8,917,387 -0.13(-1.24%)
Feb 02, 2011 10.38 10.45 10.36 10.45 3,884,226 +0.06(+0.63%)
Feb 01, 2011 10.32 10.40 10.30 10.38 5,871,291 +0.18(+1.79%)
Jan 31, 2011 10.24 10.27 10.16 10.20 5,562,858 +0.15(+1.49%)
Jan 28, 2011 10.24 10.28 9.994 10.05 6,543,796 -0.29(-2.83%)
Jan 27, 2011 10.34 10.37 10.26 10.34 4,013,317 +0.10(+0.99%)
Jan 26, 2011 10.28 10.30 10.18 10.24 7,198,814 +0.00(+0.04%)
Jan 25, 2011 10.16 10.24 10.11 10.24 5,142,361 -0.02(-0.24%)
Jan 24, 2011 10.12 10.27 10.12 10.26 7,606,033 +0.17(+1.65%)
Jan 21, 2011 10.19 10.21 10.03 10.10 7,659,892 +0.18(+1.86%)
Jan 20, 2011 9.821 9.931 9.806 9.912 143,411,616 +0.13(+1.33%)
Jan 19, 2011 9.824 9.869 9.759 9.782 8,408,451 +0.03(+0.33%)
Jan 18, 2011 9.726 9.805 9.720 9.749 8,334,831 +0.13(+1.36%)
Jan 14, 2011 9.498 9.628 9.479 9.618 6,213,357 +0.08(+0.85%)
Jan 13, 2011 9.570 9.598 9.501 9.537 9,967,860 +0.25(+2.65%)
Jan 12, 2011 9.095 9.307 9.067 9.291 9,569,605 +0.47(+5.31%)
Jan 11, 2011 8.812 8.832 8.748 8.823 6,235,484 +0.05(+0.59%)
Jan 10, 2011 8.718 8.780 8.687 8.771 7,966,624 -0.01(-0.08%)
Jan 07, 2011 8.840 8.867 8.733 8.778 10,804,978 -0.15(-1.73%)
Jan 06, 2011 9.099 9.109 8.911 8.932 9,559,917 -0.12(-1.37%)
Jan 05, 2011 8.944 9.115 8.934 9.057 17,300,026 -0.22(-2.36%)
Jan 04, 2011 9.334 9.335 9.208 9.276 9,759,953 +0.07(+0.75%)
Jan 03, 2011 9.231 9.266 9.178 9.207 6,182,880 -0.05(-0.56%)
Dec 31, 2010 9.219 9.283 9.207 9.258 3,171,508 +0.08(+0.90%)
Dec 30, 2010 9.189 9.203 9.141 9.176 3,064,403 -0.05(-0.59%)
Dec 29, 2010 9.159 9.261 9.151 9.230 4,918,383 +0.10(+1.07%)
Dec 28, 2010 9.159 9.165 9.100 9.132 3,239,269 -0.04(-0.43%)
Dec 27, 2010 9.119 9.197 9.108 9.172 3,504,641 -0.11(-1.18%)
Dec 23, 2010 9.229 9.289 9.227 9.281 4,021,604 -0.01(-0.15%)
Dec 22, 2010 9.258 9.295 9.237 9.295 4,097,323 -0.01(-0.09%)
Dec 21, 2010 9.325 9.335 9.277 9.303 3,490,216 +0.13(+1.46%)
Dec 20, 2010 9.234 9.243 9.107 9.169 4,343,053 +0.02(+0.21%)
Dec 17, 2010 9.180 9.189 9.074 9.150 5,058,773 -0.12(-1.31%)
Dec 16, 2010 9.229 9.279 9.162 9.272 4,197,142 +0.04(+0.47%)
Dec 15, 2010 9.342 9.387 9.201 9.229 5,303,276 -0.21(-2.21%)
Dec 14, 2010 9.404 9.461 9.369 9.437 4,741,034 +0.04(+0.46%)
Dec 13, 2010 9.406 9.454 9.376 9.394 5,394,131 +0.09(+0.92%)
Dec 10, 2010 9.253 9.315 9.203 9.308 4,427,131 -0.03(-0.29%)
Dec 09, 2010 9.337 9.339 9.237 9.335 4,027,723 +0.07(+0.76%)
Dec 08, 2010 9.307 9.345 9.191 9.265 4,277,805 +0.10(+1.06%)
Dec 07, 2010 9.367 9.369 9.159 9.168 5,702,713 -0.04(-0.40%)
Dec 06, 2010 9.208 9.260 9.147 9.204 7,855,912 -0.19(-2.06%)
Dec 03, 2010 9.300 9.400 9.269 9.398 5,306,070 +0.12(+1.28%)
Dec 02, 2010 9.104 9.279 9.019 9.279 10,361,969 +0.17(+1.92%)
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.