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

Telefonica S.A. ADR (NY: TEF )

4.370 -0.060 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2005 6.772 6.785 6.731 6.763 1,086,052 -0.05(-0.73%)
Jul 28, 2005 6.773 6.820 6.754 6.813 1,972,945 +0.14(+2.13%)
Jul 27, 2005 6.625 6.671 6.609 6.671 1,448,567 +0.11(+1.65%)
Jul 26, 2005 6.529 6.573 6.522 6.562 1,512,716 +0.00(+0.00%)
Jul 25, 2005 6.573 6.593 6.557 6.562 676,545 -0.04(-0.67%)
Jul 22, 2005 6.627 6.636 6.569 6.607 886,147 -0.05(-0.75%)
Jul 21, 2005 6.678 6.691 6.624 6.656 569,133 -0.03(-0.50%)
Jul 20, 2005 6.612 6.699 6.579 6.690 758,595 +0.04(+0.56%)
Jul 19, 2005 6.600 6.663 6.580 6.652 1,474,674 +0.03(+0.47%)
Jul 18, 2005 6.623 6.664 6.609 6.621 1,293,417 -0.01(-0.12%)
Jul 15, 2005 6.625 6.648 6.599 6.629 783,210 -0.04(-0.62%)
Jul 14, 2005 6.719 6.719 6.656 6.671 794,399 +0.05(+0.71%)
Jul 13, 2005 6.640 6.664 6.607 6.624 645,216 -0.06(-0.94%)
Jul 12, 2005 6.672 6.694 6.607 6.687 1,020,412 +0.11(+1.61%)
Jul 11, 2005 6.546 6.612 6.546 6.581 804,096 +0.14(+2.14%)
Jul 08, 2005 6.385 6.467 6.385 6.443 830,203 +0.03(+0.44%)
Jul 07, 2005 6.301 6.415 6.301 6.415 720,554 -0.02(-0.33%)
Jul 06, 2005 6.467 6.498 6.435 6.436 2,178,818 -0.03(-0.54%)
Jul 05, 2005 6.454 6.499 6.443 6.471 996,542 -0.06(-0.88%)
Jul 01, 2005 6.556 6.569 6.505 6.529 832,441 -0.03(-0.41%)
Jun 30, 2005 6.591 6.616 6.553 6.556 1,130,807 -0.01(-0.10%)
Jun 29, 2005 6.565 6.604 6.552 6.562 900,319 +0.05(+0.70%)
Jun 28, 2005 6.467 6.526 6.467 6.517 528,853 +0.03(+0.54%)
Jun 27, 2005 6.485 6.505 6.457 6.482 1,632,062 +0.01(+0.17%)
Jun 24, 2005 6.487 6.521 6.465 6.471 933,139 -0.01(-0.19%)
Jun 23, 2005 6.528 6.581 6.469 6.483 1,219,571 -0.11(-1.71%)
Jun 22, 2005 6.600 6.612 6.570 6.596 1,256,121 -0.02(-0.24%)
Jun 21, 2005 6.556 6.619 6.546 6.612 2,712,147 +0.03(+0.47%)
Jun 20, 2005 6.537 6.583 6.513 6.581 1,081,577 -0.01(-0.20%)
Jun 17, 2005 6.546 6.596 6.536 6.595 1,054,724 +0.13(+2.05%)
Jun 16, 2005 6.474 6.489 6.432 6.462 1,383,672 -0.01(-0.08%)
Jun 15, 2005 6.472 6.484 6.413 6.467 978,222 +0.06(+0.93%)
Jun 14, 2005 6.393 6.427 6.393 6.408 498,808 +0.02(+0.38%)
Jun 13, 2005 6.349 6.390 6.340 6.383 850,999 +0.02(+0.28%)
Jun 10, 2005 6.432 6.432 6.344 6.365 592,674 -0.07(-1.04%)
Jun 09, 2005 6.400 6.463 6.372 6.432 611,292 +0.01(+0.14%)
Jun 08, 2005 6.484 6.497 6.408 6.423 1,152,767 +0.00(+0.06%)
Jun 07, 2005 6.436 6.467 6.420 6.420 885,132 -0.00(-0.02%)
Jun 06, 2005 6.421 6.431 6.387 6.421 750,927 -0.01(-0.14%)
Jun 03, 2005 6.475 6.485 6.412 6.430 529,062 -0.08(-1.19%)
Jun 02, 2005 6.481 6.532 6.471 6.507 1,293,178 +0.00(+0.04%)
Jun 01, 2005 6.461 6.536 6.456 6.505 1,130,270 +0.00(+0.04%)
May 31, 2005 6.539 6.541 6.493 6.502 1,194,657 -0.15(-2.19%)
May 27, 2005 6.606 6.657 6.601 6.648 702,831 -0.01(-0.21%)
May 26, 2005 6.659 6.671 6.636 6.662 2,359,061 -0.00(-0.02%)
May 25, 2005 6.679 6.679 6.626 6.663 714,467 -0.02(-0.35%)
May 24, 2005 6.686 6.694 6.658 6.686 811,436 -0.02(-0.35%)
May 23, 2005 6.697 6.729 6.693 6.710 706,709 +0.02(+0.29%)
May 20, 2005 6.680 6.690 6.647 6.690 1,787,332 -0.02(-0.36%)
May 19, 2005 6.667 6.720 6.661 6.715 1,677,951 +0.04(+0.62%)
May 18, 2005 6.577 6.695 6.573 6.674 1,224,912 +0.07(+1.01%)
May 17, 2005 6.556 6.625 6.555 6.606 1,321,881 +0.06(+0.87%)
May 16, 2005 6.542 6.564 6.510 6.550 1,631,405 +0.11(+1.64%)
May 13, 2005 6.474 6.518 6.416 6.444 1,077,519 +0.01(+0.18%)
May 12, 2005 6.478 6.489 6.409 6.432 1,027,871 -0.05(-0.78%)
May 11, 2005 6.462 6.494 6.429 6.483 1,912,228 -0.01(-0.12%)
May 10, 2005 6.536 6.543 6.480 6.490 3,462,180 -0.19(-2.86%)
May 09, 2005 6.690 6.701 6.640 6.681 2,504,126 +0.01(+0.19%)
May 06, 2005 6.715 6.723 6.667 6.668 672,576 -0.06(-0.92%)
May 05, 2005 6.738 6.747 6.697 6.730 1,297,832 +0.02(+0.35%)
May 04, 2005 6.644 6.717 6.635 6.707 563,195 +0.08(+1.23%)
May 03, 2005 6.610 6.684 6.600 6.626 847,896 +0.02(+0.23%)
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.