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 (%)
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%)
May 02, 2005 6.614 6.623 6.576 6.610 1,047,264 +0.04(+0.55%)
Apr 29, 2005 6.570 6.585 6.523 6.574 840,139 +0.09(+1.31%)
Apr 28, 2005 6.529 6.570 6.481 6.489 2,309,413 -0.09(-1.29%)
Apr 27, 2005 6.555 6.579 6.524 6.574 2,250,455 -0.01(-0.14%)
Apr 26, 2005 6.643 6.648 6.583 6.583 1,603,478 -0.07(-0.99%)
Apr 25, 2005 6.641 6.671 6.616 6.649 627,583 -0.02(-0.33%)
Apr 22, 2005 6.724 6.739 6.636 6.671 1,226,463 -0.03(-0.44%)
Apr 21, 2005 6.708 6.708 6.616 6.701 2,362,939 +0.15(+2.32%)
Apr 20, 2005 6.556 6.604 6.528 6.548 1,264,475 -0.05(-0.72%)
Apr 19, 2005 6.587 6.606 6.539 6.596 1,120,185 +0.03(+0.41%)
Apr 18, 2005 6.536 6.578 6.521 6.569 1,127,943 +0.05(+0.69%)
Apr 15, 2005 6.594 6.616 6.511 6.524 853,326 -0.11(-1.67%)
Apr 14, 2005 6.675 6.679 6.622 6.635 927,023 -0.04(-0.60%)
Apr 13, 2005 6.684 6.726 6.659 6.675 769,545 -0.06(-0.90%)
Apr 12, 2005 6.667 6.741 6.636 6.735 990,635 -0.01(-0.13%)
Apr 11, 2005 6.728 6.762 6.695 6.744 837,811 +0.04(+0.62%)
Apr 08, 2005 6.701 6.739 6.668 6.703 1,447,552 -0.00(-0.02%)
Apr 07, 2005 6.679 6.730 6.674 6.704 902,975 +0.03(+0.44%)
Apr 06, 2005 6.666 6.703 6.636 6.675 1,149,664 +0.03(+0.41%)
Apr 05, 2005 6.617 6.663 6.609 6.648 944,089 +0.03(+0.53%)
Apr 04, 2005 6.581 6.627 6.547 6.613 1,455,310 -0.02(-0.23%)
Apr 01, 2005 6.695 6.711 6.596 6.628 3,134,037 -0.07(-1.06%)
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%)
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.