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

Telefonica S.A. ADR (NY: TEF )

4.500 +0.080 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2006 6.939 6.971 6.927 6.946 1,099,479 +0.05(+0.66%)
Sep 28, 2006 6.908 6.934 6.887 6.900 710,857 +0.06(+0.82%)
Sep 27, 2006 6.825 6.865 6.825 6.844 976,403 +0.02(+0.26%)
Sep 26, 2006 6.776 6.827 6.762 6.827 1,259,104 -0.03(-0.39%)
Sep 25, 2006 6.814 6.864 6.769 6.853 1,165,865 +0.07(+1.01%)
Sep 22, 2006 6.810 6.817 6.754 6.785 1,808,844 -0.02(-0.32%)
Sep 21, 2006 6.852 6.856 6.786 6.806 1,034,584 +0.04(+0.53%)
Sep 20, 2006 6.730 6.796 6.726 6.770 1,088,290 +0.14(+2.19%)
Sep 19, 2006 6.629 6.640 6.581 6.625 1,757,376 -0.02(-0.32%)
Sep 18, 2006 6.636 6.658 6.612 6.647 856,310 +0.03(+0.47%)
Sep 15, 2006 6.617 6.633 6.587 6.616 1,526,888 -0.11(-1.65%)
Sep 14, 2006 6.733 6.739 6.695 6.727 1,127,077 -0.04(-0.65%)
Sep 13, 2006 6.747 6.800 6.742 6.772 952,533 -0.01(-0.10%)
Sep 12, 2006 6.722 6.793 6.714 6.778 905,541 +0.02(+0.34%)
Sep 11, 2006 6.750 6.778 6.715 6.755 1,169,595 +0.09(+1.31%)
Sep 08, 2006 6.659 6.674 6.644 6.668 987,591 -0.03(-0.52%)
Sep 07, 2006 6.700 6.733 6.675 6.703 827,219 -0.07(-0.99%)
Sep 06, 2006 6.774 6.782 6.751 6.770 574,354 -0.08(-1.12%)
Sep 05, 2006 6.797 6.848 6.790 6.847 1,370,246 -0.10(-1.45%)
Sep 01, 2006 6.904 6.955 6.890 6.947 506,476 +0.05(+0.76%)
Aug 31, 2006 6.904 6.918 6.879 6.895 720,554 -0.07(-0.96%)
Aug 30, 2006 6.930 6.963 6.924 6.962 446,803 +0.02(+0.27%)
Aug 29, 2006 6.903 6.954 6.864 6.943 926,426 +0.03(+0.50%)
Aug 28, 2006 6.844 6.934 6.844 6.908 797,383 +0.05(+0.80%)
Aug 25, 2006 6.832 6.864 6.817 6.853 617,617 -0.02(-0.25%)
Aug 24, 2006 6.892 6.892 6.825 6.871 638,503 +0.03(+0.41%)
Aug 23, 2006 6.853 6.880 6.816 6.843 639,995 +0.02(+0.26%)
Aug 22, 2006 6.809 6.856 6.794 6.825 499,763 -0.05(-0.76%)
Aug 21, 2006 6.859 6.896 6.859 6.877 453,516 +0.01(+0.20%)
Aug 18, 2006 6.829 6.875 6.781 6.864 895,844 +0.03(+0.49%)
Aug 17, 2006 6.829 6.876 6.809 6.831 613,888 -0.03(-0.45%)
Aug 16, 2006 6.851 6.872 6.822 6.861 887,639 +0.05(+0.81%)
Aug 15, 2006 6.759 6.824 6.749 6.806 1,758,122 +0.14(+2.03%)
Aug 14, 2006 6.692 6.719 6.660 6.671 699,668 +0.04(+0.63%)
Aug 11, 2006 6.580 6.650 6.570 6.629 1,359,057 -0.15(-2.18%)
Aug 10, 2006 6.766 6.781 6.705 6.777 1,100,224 -0.07(-1.08%)
Aug 09, 2006 6.888 6.946 6.847 6.851 864,515 +0.04(+0.63%)
Aug 08, 2006 6.825 6.865 6.792 6.808 737,710 -0.04(-0.65%)
Aug 07, 2006 6.843 6.863 6.827 6.852 639,249 -0.03(-0.43%)
Aug 04, 2006 6.906 6.931 6.837 6.881 1,032,346 +0.03(+0.37%)
Aug 03, 2006 6.810 6.865 6.793 6.856 895,098 +0.01(+0.10%)
Aug 02, 2006 6.829 6.871 6.825 6.849 566,895 +0.06(+0.83%)
Aug 01, 2006 6.769 6.793 6.729 6.793 736,218 +0.00(+0.00%)
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%)
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.