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 (%)
Oct 31, 2005 6.451 6.459 6.348 6.428 3,178,344 -0.23(-3.52%)
Oct 28, 2005 6.604 6.670 6.581 6.663 734,726 +0.03(+0.49%)
Oct 27, 2005 6.707 6.715 6.627 6.631 1,220,317 -0.04(-0.64%)
Oct 26, 2005 6.691 6.739 6.666 6.674 1,855,837 -0.01(-0.16%)
Oct 25, 2005 6.726 6.757 6.659 6.684 1,545,536 -0.01(-0.10%)
Oct 24, 2005 6.613 6.703 6.613 6.691 1,041,297 +0.09(+1.32%)
Oct 21, 2005 6.633 6.648 6.576 6.604 1,544,044 +0.04(+0.57%)
Oct 20, 2005 6.650 6.667 6.544 6.566 1,711,875 -0.13(-2.00%)
Oct 19, 2005 6.556 6.702 6.553 6.700 2,219,097 +0.08(+1.13%)
Oct 18, 2005 6.646 6.658 6.613 6.625 901,811 -0.12(-1.79%)
Oct 17, 2005 6.746 6.780 6.726 6.746 1,561,200 -0.02(-0.34%)
Oct 14, 2005 6.735 6.786 6.709 6.769 1,125,586 +0.06(+0.88%)
Oct 13, 2005 6.658 6.718 6.636 6.710 1,141,996 +0.03(+0.46%)
Oct 12, 2005 6.735 6.743 6.659 6.679 1,637,283 -0.22(-3.17%)
Oct 11, 2005 6.817 6.898 6.770 6.898 1,497,797 +0.12(+1.70%)
Oct 10, 2005 6.821 6.821 6.782 6.782 700,414 -0.03(-0.47%)
Oct 07, 2005 6.828 6.844 6.792 6.814 1,226,284 -0.01(-0.12%)
Oct 06, 2005 6.813 6.863 6.794 6.822 6,812,443 +0.23(+3.56%)
Oct 05, 2005 6.595 6.659 6.588 6.588 2,151,965 +0.08(+1.28%)
Oct 04, 2005 6.518 6.574 6.505 6.505 956,263 -0.03(-0.41%)
Oct 03, 2005 6.511 6.541 6.501 6.532 886,893 -0.08(-1.22%)
Sep 30, 2005 6.601 6.640 6.595 6.612 1,156,168 -0.02(-0.30%)
Sep 29, 2005 6.592 6.639 6.553 6.632 2,381,707 +0.03(+0.53%)
Sep 28, 2005 6.581 6.612 6.570 6.597 925,680 +0.05(+0.74%)
Sep 27, 2005 6.562 6.564 6.513 6.549 2,036,348 -0.07(-1.11%)
Sep 26, 2005 6.561 6.663 6.561 6.623 1,698,448 +0.05(+0.75%)
Sep 23, 2005 6.573 6.584 6.528 6.573 1,557,470 -0.06(-0.85%)
Sep 22, 2005 6.631 6.633 6.572 6.629 1,233,743 -0.01(-0.18%)
Sep 21, 2005 6.674 6.695 6.633 6.642 1,101,716 -0.00(-0.04%)
Sep 20, 2005 6.696 6.717 6.629 6.644 699,668 -0.03(-0.52%)
Sep 19, 2005 6.692 6.694 6.663 6.679 475,147 -0.07(-0.99%)
Sep 16, 2005 6.734 6.754 6.707 6.746 992,067 +0.05(+0.68%)
Sep 15, 2005 6.703 6.721 6.686 6.700 810,809 -0.04(-0.66%)
Sep 14, 2005 6.778 6.789 6.731 6.745 578,830 +0.01(+0.22%)
Sep 13, 2005 6.743 6.763 6.717 6.730 4,816,374 -0.05(-0.67%)
Sep 12, 2005 6.773 6.794 6.762 6.776 5,986,715 -0.12(-1.77%)
Sep 09, 2005 6.864 6.908 6.859 6.898 862,277 +0.04(+0.65%)
Sep 08, 2005 6.824 6.863 6.820 6.853 577,338 -0.02(-0.27%)
Sep 07, 2005 6.857 6.894 6.845 6.872 682,512 -0.04(-0.56%)
Sep 06, 2005 6.876 6.911 6.869 6.911 1,144,979 +0.17(+2.51%)
Sep 02, 2005 6.762 6.781 6.734 6.742 1,122,602 -0.02(-0.34%)
Sep 01, 2005 6.737 6.796 6.737 6.765 1,134,537 +0.09(+1.37%)
Aug 31, 2005 6.560 6.675 6.544 6.674 1,299,384 +0.10(+1.45%)
Aug 30, 2005 6.566 6.583 6.541 6.579 1,523,158 -0.05(-0.79%)
Aug 29, 2005 6.597 6.642 6.595 6.631 2,408,560 +0.06(+0.86%)
Aug 26, 2005 6.611 6.617 6.570 6.574 914,492 -0.08(-1.27%)
Aug 25, 2005 6.640 6.674 6.637 6.659 1,227,776 -0.02(-0.26%)
Aug 24, 2005 6.713 6.731 6.670 6.676 1,245,678 -0.04(-0.64%)
Aug 23, 2005 6.749 6.751 6.699 6.719 1,030,108 -0.05(-0.67%)
Aug 22, 2005 6.753 6.789 6.743 6.765 1,908,051 +0.05(+0.82%)
Aug 19, 2005 6.715 6.731 6.679 6.710 775,005 +0.03(+0.40%)
Aug 18, 2005 6.691 6.705 6.671 6.683 1,294,908 -0.09(-1.35%)
Aug 17, 2005 6.762 6.793 6.746 6.774 1,062,929 -0.02(-0.28%)
Aug 16, 2005 6.832 6.833 6.777 6.793 714,586 -0.10(-1.48%)
Aug 15, 2005 6.851 6.895 6.840 6.895 1,291,179 -0.00(-0.04%)
Aug 12, 2005 6.873 6.902 6.856 6.898 2,971,726 -0.06(-0.83%)
Aug 11, 2005 6.903 6.963 6.888 6.955 1,536,585 +0.07(+1.01%)
Aug 10, 2005 6.949 6.954 6.864 6.886 679,528 -0.00(-0.06%)
Aug 09, 2005 6.843 6.908 6.840 6.890 954,771 +0.03(+0.49%)
Aug 08, 2005 6.899 6.899 6.844 6.856 656,405 +0.01(+0.16%)
Aug 05, 2005 6.883 6.892 6.822 6.845 1,276,260 -0.06(-0.82%)
Aug 04, 2005 6.919 6.974 6.899 6.902 3,316,339 -0.10(-1.45%)
Aug 03, 2005 6.957 7.003 6.938 7.003 1,131,553 +0.18(+2.63%)
Aug 02, 2005 6.770 6.824 6.743 6.824 4,869,334 +0.03(+0.49%)
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.