Telefonica S.A. ADR (NY: TEF )

4.900 +0.060 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 10.38 10.42 10.34 10.40 10,335,158 +0.19(+1.83%)
Feb 25, 2011 10.19 10.25 10.18 10.21 3,373,737 +0.09(+0.84%)
Feb 24, 2011 10.02 10.16 9.925 10.13 3,901,410 +0.17(+1.76%)
Feb 23, 2011 9.965 10.01 9.917 9.953 6,825,629 -0.04(-0.41%)
Feb 22, 2011 10.07 10.11 9.965 9.994 3,793,995 -0.28(-2.69%)
Feb 18, 2011 10.17 10.31 10.15 10.27 2,767,711 +0.03(+0.28%)
Feb 17, 2011 10.17 10.25 10.13 10.24 3,084,605 +0.05(+0.48%)
Feb 16, 2011 10.10 10.21 10.07 10.19 4,395,235 +0.19(+1.87%)
Feb 15, 2011 10.06 10.08 9.986 10.01 4,271,824 -0.03(-0.32%)
Feb 14, 2011 9.982 10.07 9.957 10.04 2,802,194 -0.10(-0.96%)
Feb 11, 2011 10.08 10.18 10.04 10.14 3,462,896 -0.06(-0.64%)
Feb 10, 2011 10.12 10.21 10.07 10.20 4,113,092 -0.20(-1.88%)
Feb 09, 2011 10.31 10.40 10.29 10.40 1,704,903 +0.02(+0.20%)
Feb 08, 2011 10.32 10.38 10.29 10.38 2,131,907 +0.10(+0.99%)
Feb 07, 2011 10.19 10.29 10.17 10.27 5,898,254 +0.01(+0.08%)
Feb 04, 2011 10.21 10.27 10.14 10.27 2,520,157 -0.07(-0.71%)
Feb 03, 2011 10.30 10.34 10.20 10.34 8,899,808 -0.13(-1.24%)
Feb 02, 2011 10.40 10.47 10.38 10.47 3,876,569 +0.07(+0.63%)
Feb 01, 2011 10.34 10.42 10.32 10.40 5,859,716 +0.18(+1.79%)
Jan 31, 2011 10.26 10.29 10.18 10.22 5,551,892 +0.15(+1.49%)
Jan 28, 2011 10.26 10.30 10.01 10.07 6,530,896 -0.29(-2.83%)
Jan 27, 2011 10.36 10.39 10.28 10.36 4,005,406 +0.10(+0.99%)
Jan 26, 2011 10.30 10.32 10.20 10.26 7,184,623 +0.00(+0.04%)
Jan 25, 2011 10.18 10.26 10.13 10.26 5,132,224 -0.02(-0.24%)
Jan 24, 2011 10.14 10.29 10.14 10.28 7,591,039 +0.17(+1.65%)
Jan 21, 2011 10.21 10.23 10.05 10.12 7,644,792 +0.18(+1.86%)
Jan 20, 2011 9.841 9.950 9.826 9.931 143,128,896 +0.13(+1.33%)
Jan 19, 2011 9.843 9.888 9.778 9.801 8,391,875 +0.03(+0.33%)
Jan 18, 2011 9.746 9.824 9.739 9.769 8,318,400 +0.13(+1.36%)
Jan 14, 2011 9.517 9.647 9.498 9.637 6,201,109 +0.08(+0.85%)
Jan 13, 2011 9.588 9.617 9.519 9.556 9,948,210 +0.25(+2.65%)
Jan 12, 2011 9.113 9.325 9.085 9.309 9,550,740 +0.47(+5.31%)
Jan 11, 2011 8.829 8.849 8.765 8.840 6,223,191 +0.05(+0.59%)
Jan 10, 2011 8.736 8.797 8.704 8.788 7,950,919 -0.01(-0.08%)
Jan 07, 2011 8.858 8.885 8.750 8.795 10,783,678 -0.15(-1.73%)
Jan 06, 2011 9.117 9.127 8.928 8.950 9,541,071 -0.12(-1.37%)
Jan 05, 2011 8.962 9.133 8.951 9.075 17,265,922 -0.22(-2.36%)
Jan 04, 2011 9.352 9.354 9.226 9.294 9,740,713 +0.07(+0.75%)
Jan 03, 2011 9.249 9.285 9.197 9.225 6,170,692 -0.05(-0.56%)
Dec 31, 2010 9.237 9.301 9.225 9.277 3,165,256 +0.08(+0.90%)
Dec 30, 2010 9.207 9.221 9.159 9.194 3,058,362 -0.05(-0.59%)
Dec 29, 2010 9.178 9.279 9.169 9.248 4,908,687 +0.10(+1.07%)
Dec 28, 2010 9.178 9.183 9.118 9.150 3,232,883 -0.04(-0.43%)
Dec 27, 2010 9.137 9.216 9.126 9.190 3,497,732 -0.11(-1.18%)
Dec 23, 2010 9.247 9.308 9.245 9.300 4,013,676 -0.01(-0.15%)
Dec 22, 2010 9.277 9.313 9.255 9.313 4,089,246 -0.01(-0.09%)
Dec 21, 2010 9.343 9.354 9.296 9.321 3,483,335 +0.13(+1.46%)
Dec 20, 2010 9.252 9.262 9.125 9.187 4,334,491 +0.02(+0.21%)
Dec 17, 2010 9.198 9.207 9.092 9.168 5,048,801 -0.12(-1.31%)
Dec 16, 2010 9.247 9.297 9.180 9.290 4,188,868 +0.04(+0.47%)
Dec 15, 2010 9.361 9.405 9.220 9.247 5,292,822 -0.21(-2.21%)
Dec 14, 2010 9.423 9.480 9.388 9.456 4,731,688 +0.04(+0.46%)
Dec 13, 2010 9.424 9.473 9.395 9.412 5,383,497 +0.09(+0.92%)
Dec 10, 2010 9.271 9.334 9.221 9.327 4,418,403 -0.03(-0.29%)
Dec 09, 2010 9.355 9.358 9.255 9.354 4,019,783 +0.07(+0.76%)
Dec 08, 2010 9.325 9.363 9.209 9.283 4,269,372 +0.10(+1.06%)
Dec 07, 2010 9.385 9.388 9.178 9.186 5,691,471 -0.04(-0.40%)
Dec 06, 2010 9.226 9.278 9.165 9.222 7,840,426 -0.19(-2.06%)
Dec 03, 2010 9.319 9.419 9.287 9.416 5,295,610 +0.12(+1.28%)
Dec 02, 2010 9.122 9.297 9.037 9.297 10,341,542 +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.