Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.270 +0.080 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 5.525 5.547 5.502 5.542 1,571,271 +0.04(+0.72%)
Jul 28, 2016 5.485 5.513 5.457 5.502 3,387,028 -0.18(-3.20%)
Jul 27, 2016 5.689 5.723 5.621 5.684 7,041,079 +0.14(+2.56%)
Jul 26, 2016 5.530 5.559 5.525 5.542 4,405,068 +0.01(+0.21%)
Jul 25, 2016 5.536 5.545 5.505 5.530 1,308,694 -0.02(-0.41%)
Jul 22, 2016 5.598 5.604 5.513 5.553 4,356,870 +0.11(+1.98%)
Jul 21, 2016 5.445 5.476 5.428 5.445 1,501,524 -0.03(-0.62%)
Jul 20, 2016 5.496 5.502 5.471 5.479 6,720,928 +0.06(+1.05%)
Jul 19, 2016 5.417 5.445 5.394 5.422 1,591,233 -0.07(-1.24%)
Jul 18, 2016 5.479 5.553 5.451 5.491 2,455,734 -0.03(-0.51%)
Jul 15, 2016 5.553 5.553 5.485 5.519 1,634,146 -0.03(-0.51%)
Jul 14, 2016 5.553 5.598 5.542 5.547 2,087,241 +0.07(+1.35%)
Jul 13, 2016 5.508 5.525 5.459 5.474 2,224,289 -0.07(-1.33%)
Jul 12, 2016 5.615 5.633 5.542 5.547 2,937,216 +0.17(+3.17%)
Jul 11, 2016 5.405 5.422 5.374 5.377 1,959,248 +0.06(+1.07%)
Jul 08, 2016 5.343 5.349 5.303 5.320 1,659,240 +0.12(+2.29%)
Jul 07, 2016 5.212 5.258 5.181 5.201 2,377,506 +0.02(+0.44%)
Jul 06, 2016 5.133 5.195 5.059 5.178 4,276,517 -0.03(-0.65%)
Jul 05, 2016 5.360 5.383 5.207 5.212 3,598,918 -0.24(-4.47%)
Jul 01, 2016 5.508 5.457 5.457 5.457 3,130,884 +0.07(+1.37%)
Jun 30, 2016 5.241 5.408 5.218 5.383 5,508,081 +0.13(+2.49%)
Jun 29, 2016 5.224 5.275 5.204 5.252 11,602,926 +0.28(+5.71%)
Jun 28, 2016 4.974 4.985 4.903 4.968 7,120,900 +0.14(+2.94%)
Jun 27, 2016 4.821 4.838 4.735 4.826 5,447,281 -0.09(-1.85%)
Jun 24, 2016 4.974 5.053 4.872 4.917 11,749,592 -1.04(-17.52%)
Jun 23, 2016 5.894 5.968 5.831 5.962 2,096,660 +0.24(+4.17%)
Jun 22, 2016 5.752 5.772 5.712 5.723 2,689,278 +0.02(+0.30%)
Jun 21, 2016 5.655 5.740 5.621 5.706 2,479,955 +0.10(+1.72%)
Jun 20, 2016 5.644 5.655 5.601 5.610 1,857,026 +0.11(+2.07%)
Jun 17, 2016 5.474 5.525 5.434 5.496 3,531,686 +0.04(+0.73%)
Jun 16, 2016 5.326 5.462 5.278 5.457 2,192,034 +0.03(+0.63%)
Jun 15, 2016 5.439 5.474 5.408 5.422 2,635,496 +0.05(+0.95%)
Jun 14, 2016 5.411 5.445 5.337 5.371 2,196,547 -0.07(-1.36%)
Jun 13, 2016 5.468 5.530 5.434 5.445 2,144,295 -0.07(-1.34%)
Jun 10, 2016 5.581 5.598 5.493 5.519 2,537,587 -0.26(-4.42%)
Jun 09, 2016 5.826 5.848 5.757 5.774 1,174,839 -0.10(-1.74%)
Jun 08, 2016 5.894 5.905 5.865 5.877 1,114,443 -0.01(-0.19%)
Jun 07, 2016 5.888 5.914 5.880 5.888 1,484,853 +0.05(+0.78%)
Jun 06, 2016 5.814 5.865 5.809 5.843 1,434,891 +0.02(+0.39%)
Jun 03, 2016 5.831 5.837 5.786 5.820 1,814,997 -0.02(-0.39%)
Jun 02, 2016 5.826 5.848 5.803 5.843 2,282,324 +0.02(+0.29%)
Jun 01, 2016 5.826 5.854 5.797 5.826 2,221,325 -0.10(-1.63%)
May 31, 2016 6.019 6.030 5.888 5.922 2,670,147 -0.06(-1.04%)
May 27, 2016 6.030 5.985 5.985 5.985 1,482,225 -0.04(-0.66%)
May 26, 2016 6.030 6.058 6.013 6.024 1,184,429 +0.06(+1.05%)
May 25, 2016 5.945 6.004 5.945 5.962 1,449,217 +0.15(+2.54%)
May 24, 2016 5.814 5.854 5.797 5.814 1,927,254 +0.08(+1.39%)
May 23, 2016 5.740 5.774 5.729 5.735 1,828,449 -0.06(-1.08%)
May 20, 2016 5.831 5.854 5.792 5.797 1,777,166 +0.00(+0.00%)
May 19, 2016 5.814 5.820 5.763 5.797 2,009,257 -0.10(-1.64%)
May 18, 2016 5.905 5.968 5.843 5.894 2,734,642 -0.01(-0.10%)
May 17, 2016 5.962 5.996 5.894 5.899 2,207,124 +0.00(+0.00%)
May 16, 2016 5.831 5.933 5.831 5.899 4,398,994 +0.07(+1.24%)
May 13, 2016 5.854 5.914 5.822 5.827 3,177,409 -0.04(-0.74%)
May 12, 2016 5.892 5.947 5.838 5.871 3,600,581 +0.14(+2.37%)
May 11, 2016 5.691 5.756 5.675 5.735 4,003,623 -0.04(-0.75%)
May 10, 2016 5.718 5.789 5.718 5.778 1,488,312 +0.12(+2.12%)
May 09, 2016 5.729 5.746 5.648 5.659 3,396,881 -0.07(-1.23%)
May 06, 2016 5.659 5.740 5.659 5.729 2,173,700 +0.06(+1.06%)
May 05, 2016 5.740 5.740 5.653 5.669 2,368,552 +0.01(+0.10%)
May 04, 2016 5.691 5.724 5.653 5.664 2,099,528 -0.11(-1.88%)
May 03, 2016 5.849 5.849 5.756 5.773 1,794,017 -0.17(-2.84%)
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.