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

Telefonica S.A. ADR (NY: TEF )

4.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2005 6.730 6.757 6.685 6.699 2,917,602 -0.13(-1.83%)
Mar 30, 2005 6.782 6.859 6.782 6.824 2,002,215 +0.06(+0.93%)
Mar 29, 2005 6.801 6.840 6.761 6.761 1,667,090 -0.01(-0.11%)
Mar 28, 2005 6.762 6.832 6.762 6.769 1,187,675 -0.02(-0.28%)
Mar 24, 2005 6.809 6.860 6.788 6.788 943,314 -0.02(-0.30%)
Mar 23, 2005 6.826 6.848 6.800 6.809 1,340,499 -0.03(-0.43%)
Mar 22, 2005 6.926 6.958 6.831 6.839 2,248,904 -0.05(-0.69%)
Mar 21, 2005 6.976 6.976 6.862 6.886 1,343,602 -0.10(-1.49%)
Mar 18, 2005 7.016 7.020 6.944 6.991 1,300,159 +0.02(+0.22%)
Mar 17, 2005 6.970 7.020 6.948 6.975 1,414,195 +0.00(+0.04%)
Mar 16, 2005 7.024 7.058 6.961 6.973 933,229 -0.06(-0.81%)
Mar 15, 2005 7.090 7.090 7.029 7.029 4,279,046 -0.04(-0.60%)
Mar 14, 2005 7.118 7.125 7.031 7.072 1,497,976 -0.08(-1.08%)
Mar 11, 2005 7.148 7.190 7.127 7.149 536,820 -0.04(-0.57%)
Mar 10, 2005 7.183 7.208 7.134 7.190 1,455,310 +0.03(+0.43%)
Mar 09, 2005 7.198 7.224 7.160 7.160 7,332,405 -0.05(-0.73%)
Mar 08, 2005 7.225 7.270 7.201 7.212 1,340,499 -0.01(-0.11%)
Mar 07, 2005 7.184 7.236 7.184 7.220 7,923,528 +0.04(+0.50%)
Mar 04, 2005 7.135 7.221 7.117 7.184 1,100,791 +0.14(+1.98%)
Mar 03, 2005 7.050 7.072 7.000 7.045 1,840,083 -0.04(-0.56%)
Mar 02, 2005 7.045 7.108 7.036 7.085 2,249,680 -0.07(-0.99%)
Mar 01, 2005 7.154 7.175 7.131 7.156 596,553 +0.05(+0.65%)
Feb 28, 2005 7.134 7.178 7.069 7.109 828,502 -0.15(-2.03%)
Feb 25, 2005 7.202 7.256 7.184 7.256 1,165,179 +0.10(+1.46%)
Feb 24, 2005 7.118 7.167 7.073 7.152 1,525,127 +0.02(+0.23%)
Feb 23, 2005 7.077 7.150 7.045 7.135 1,165,179 +0.05(+0.73%)
Feb 22, 2005 7.116 7.165 7.062 7.083 2,047,984 -0.14(-1.95%)
Feb 18, 2005 7.206 7.255 7.196 7.224 1,190,778 -0.05(-0.62%)
Feb 17, 2005 7.308 7.318 7.268 7.269 1,546,073 -0.01(-0.09%)
Feb 16, 2005 7.306 7.308 7.243 7.276 1,042,610 -0.02(-0.34%)
Feb 15, 2005 7.303 7.334 7.274 7.300 1,190,778 +0.04(+0.53%)
Feb 14, 2005 7.237 7.270 7.208 7.261 944,089 +0.05(+0.75%)
Feb 11, 2005 7.121 7.243 7.109 7.207 1,068,210 +0.10(+1.34%)
Feb 10, 2005 7.085 7.143 7.073 7.112 1,405,662 +0.06(+0.84%)
Feb 09, 2005 7.042 7.085 7.019 7.053 1,880,422 -0.03(-0.38%)
Feb 08, 2005 7.046 7.089 7.033 7.080 1,259,820 +0.03(+0.49%)
Feb 07, 2005 7.089 7.108 7.028 7.045 1,544,521 -0.04(-0.60%)
Feb 04, 2005 6.997 7.089 6.997 7.087 1,088,379 +0.09(+1.31%)
Feb 03, 2005 6.961 7.013 6.952 6.996 1,103,894 -0.06(-0.91%)
Feb 02, 2005 7.076 7.080 7.040 7.060 791,266 +0.00(+0.02%)
Feb 01, 2005 7.022 7.077 7.013 7.059 636,116 +0.03(+0.46%)
Jan 31, 2005 7.016 7.058 7.007 7.027 988,307 +0.07(+0.96%)
Jan 28, 2005 6.966 6.973 6.913 6.960 1,816,810 +0.02(+0.24%)
Jan 27, 2005 6.921 6.966 6.891 6.943 1,379,286 +0.01(+0.11%)
Jan 26, 2005 6.939 6.965 6.903 6.935 2,580,150 +0.15(+2.28%)
Jan 25, 2005 6.814 6.837 6.771 6.781 806,781 +0.04(+0.65%)
Jan 24, 2005 6.768 6.781 6.735 6.737 1,197,760 -0.05(-0.67%)
Jan 21, 2005 6.813 6.835 6.765 6.782 987,532 +0.03(+0.46%)
Jan 20, 2005 6.787 6.810 6.743 6.751 1,387,819 -0.10(-1.52%)
Jan 19, 2005 6.995 6.997 6.851 6.855 795,145 -0.10(-1.46%)
Jan 18, 2005 6.898 6.974 6.898 6.957 1,062,779 +0.08(+1.16%)
Jan 14, 2005 6.893 6.906 6.855 6.877 948,744 -0.07(-1.02%)
Jan 13, 2005 6.975 7.004 6.940 6.948 795,921 -0.05(-0.77%)
Jan 12, 2005 6.980 7.018 6.956 7.002 767,218 +0.07(+0.99%)
Jan 11, 2005 6.988 6.991 6.899 6.934 1,263,699 -0.09(-1.21%)
Jan 10, 2005 7.045 7.056 6.996 7.019 629,910 -0.04(-0.57%)
Jan 07, 2005 7.174 7.178 7.033 7.059 1,110,876 -0.03(-0.44%)
Jan 06, 2005 7.129 7.143 7.078 7.090 837,036 -0.02(-0.27%)
Jan 05, 2005 7.135 7.174 7.103 7.109 1,003,822 -0.03(-0.42%)
Jan 04, 2005 7.248 7.276 7.116 7.139 1,750,096 -0.11(-1.49%)
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.