Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telefonica S.A. ADR (NY: TEF )

4.560 +0.060 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2006 6.782 6.813 6.768 6.793 819,014 -0.04(-0.65%)
Jul 28, 2006 6.763 6.837 6.761 6.837 1,304,605 +0.11(+1.65%)
Jul 27, 2006 6.772 6.788 6.700 6.726 833,933 +0.02(+0.24%)
Jul 26, 2006 6.621 6.731 6.608 6.710 875,704 +0.04(+0.54%)
Jul 25, 2006 6.648 6.692 6.624 6.674 1,001,764 +0.05(+0.77%)
Jul 24, 2006 6.596 6.640 6.596 6.623 555,706 +0.06(+0.92%)
Jul 21, 2006 6.587 6.591 6.545 6.562 813,047 -0.01(-0.14%)
Jul 20, 2006 6.619 6.627 6.572 6.572 915,237 -0.03(-0.41%)
Jul 19, 2006 6.387 6.620 6.387 6.599 1,253,883 +0.20(+3.06%)
Jul 18, 2006 6.412 6.412 6.345 6.403 632,536 -0.01(-0.21%)
Jul 17, 2006 6.415 6.422 6.371 6.416 1,190,480 -0.09(-1.36%)
Jul 14, 2006 6.546 6.550 6.469 6.505 1,130,807 -0.01(-0.21%)
Jul 13, 2006 6.561 6.585 6.510 6.518 1,221,063 -0.10(-1.44%)
Jul 12, 2006 6.652 6.668 6.589 6.613 862,277 -0.10(-1.42%)
Jul 11, 2006 6.683 6.713 6.636 6.709 936,123 +0.01(+0.08%)
Jul 10, 2006 6.709 6.737 6.684 6.703 922,697 -0.01(-0.20%)
Jul 07, 2006 6.742 6.769 6.699 6.717 438,598 -0.02(-0.24%)
Jul 06, 2006 6.698 6.757 6.684 6.733 613,142 +0.07(+1.07%)
Jul 05, 2006 6.642 6.672 6.616 6.662 1,425,444 -0.07(-1.08%)
Jul 03, 2006 6.706 6.753 6.706 6.734 754,120 +0.07(+0.99%)
Jun 30, 2006 6.640 6.691 6.621 6.668 631,790 +0.04(+0.61%)
Jun 29, 2006 6.442 6.629 6.442 6.628 3,695,264 +0.20(+3.09%)
Jun 28, 2006 6.419 6.436 6.391 6.430 3,428,226 +0.00(+0.00%)
Jun 27, 2006 6.502 6.502 6.418 6.430 954,771 -0.07(-1.03%)
Jun 26, 2006 6.491 6.499 6.435 6.497 2,802,403 +0.02(+0.31%)
Jun 23, 2006 6.474 6.533 6.463 6.477 5,458,607 -0.04(-0.68%)
Jun 22, 2006 6.546 6.564 6.490 6.521 1,446,329 -0.06(-0.94%)
Jun 21, 2006 6.525 6.596 6.513 6.583 1,566,421 +0.14(+2.10%)
Jun 20, 2006 6.389 6.483 6.369 6.447 1,127,823 +0.04(+0.69%)
Jun 19, 2006 6.447 6.455 6.373 6.403 962,976 -0.04(-0.69%)
Jun 16, 2006 6.427 6.458 6.380 6.447 1,453,788 -0.08(-1.19%)
Jun 15, 2006 6.461 6.552 6.450 6.525 761,579 +0.03(+0.52%)
Jun 14, 2006 6.479 6.522 6.432 6.491 1,734,252 +0.07(+1.15%)
Jun 13, 2006 6.510 6.537 6.402 6.418 1,846,886 -0.14(-2.13%)
Jun 12, 2006 6.596 6.636 6.550 6.557 1,793,180 +0.00(+0.02%)
Jun 09, 2006 6.593 6.629 6.534 6.556 2,862,822 -0.01(-0.10%)
Jun 08, 2006 6.603 6.611 6.461 6.562 3,082,121 -0.05(-0.71%)
Jun 07, 2006 6.668 6.695 6.609 6.609 1,926,699 +0.02(+0.24%)
Jun 06, 2006 6.616 6.621 6.549 6.593 1,497,797 +0.06(+0.96%)
Jun 05, 2006 6.631 6.635 6.524 6.530 885,401 -0.14(-2.13%)
Jun 02, 2006 6.676 6.690 6.628 6.672 1,504,511 +0.06(+0.91%)
Jun 01, 2006 6.507 6.623 6.498 6.612 2,026,651 +0.02(+0.37%)
May 31, 2006 6.562 6.616 6.536 6.588 2,652,474 +0.16(+2.48%)
May 30, 2006 6.506 6.521 6.427 6.428 1,541,806 -0.05(-0.72%)
May 26, 2006 6.469 6.481 6.428 6.475 1,758,122 +0.17(+2.77%)
May 25, 2006 6.273 6.314 6.230 6.301 1,855,837 +0.12(+1.97%)
May 24, 2006 6.219 6.242 6.103 6.179 2,290,705 -0.01(-0.15%)
May 23, 2006 6.186 6.258 6.186 6.188 1,042,789 +0.01(+0.11%)
May 22, 2006 6.208 6.241 6.125 6.182 1,308,335 -0.06(-0.92%)
May 19, 2006 6.200 6.246 6.170 6.239 1,297,146 +0.01(+0.22%)
May 18, 2006 6.288 6.341 6.225 6.226 3,751,207 -0.00(-0.06%)
May 17, 2006 6.393 6.400 6.194 6.230 1,724,555 -0.22(-3.47%)
May 16, 2006 6.481 6.499 6.428 6.454 1,085,306 +0.05(+0.84%)
May 15, 2006 6.406 6.439 6.369 6.400 1,040,551 -0.01(-0.08%)
May 12, 2006 6.489 6.506 6.399 6.406 1,126,332 -0.07(-1.12%)
May 11, 2006 6.546 6.553 6.478 6.478 813,047 -0.11(-1.69%)
May 10, 2006 6.569 6.607 6.556 6.589 1,056,961 +0.00(+0.04%)
May 09, 2006 6.609 6.611 6.562 6.587 1,349,360 -0.04(-0.63%)
May 08, 2006 6.628 6.647 6.611 6.628 930,902 +0.04(+0.63%)
May 05, 2006 6.548 6.591 6.533 6.587 1,189,734 +0.08(+1.24%)
May 04, 2006 6.458 6.533 6.458 6.506 956,263 +0.07(+1.10%)
May 03, 2006 6.428 6.440 6.403 6.435 669,831 -0.03(-0.48%)
May 02, 2006 6.465 6.483 6.450 6.466 1,005,493 +0.04(+0.58%)
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.