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 (%)
Nov 30, 2006 8.166 8.197 8.144 8.174 653,421 +0.02(+0.26%)
Nov 29, 2006 8.051 8.155 8.048 8.152 1,299,384 +0.05(+0.60%)
Nov 28, 2006 8.068 8.110 8.053 8.104 1,040,551 +0.01(+0.17%)
Nov 27, 2006 8.186 8.187 8.079 8.091 1,218,079 -0.10(-1.24%)
Nov 24, 2006 8.199 8.241 8.191 8.193 368,482 -0.01(-0.07%)
Nov 22, 2006 8.185 8.210 8.166 8.198 614,634 +0.04(+0.44%)
Nov 21, 2006 8.155 8.178 8.123 8.162 703,398 -0.00(-0.05%)
Nov 20, 2006 8.127 8.198 8.118 8.166 1,457,518 +0.00(+0.02%)
Nov 17, 2006 8.138 8.201 8.124 8.164 977,148 +0.00(+0.05%)
Nov 16, 2006 8.135 8.175 8.123 8.160 1,394,861 +0.04(+0.55%)
Nov 15, 2006 8.052 8.123 8.048 8.116 2,300,402 +0.04(+0.50%)
Nov 14, 2006 8.041 8.092 7.969 8.076 1,988,609 +0.17(+2.10%)
Nov 13, 2006 7.874 7.963 7.874 7.910 1,671,596 +0.04(+0.46%)
Nov 10, 2006 7.886 7.890 7.848 7.874 866,007 -0.03(-0.37%)
Nov 09, 2006 7.896 7.937 7.872 7.903 1,611,922 +0.07(+0.89%)
Nov 08, 2006 7.765 7.844 7.758 7.833 2,057,234 +0.02(+0.29%)
Nov 07, 2006 7.801 7.876 7.785 7.811 1,770,802 -0.14(-1.82%)
Nov 06, 2006 7.888 7.967 7.886 7.955 2,580,120 +0.15(+1.91%)
Nov 03, 2006 7.816 7.837 7.766 7.807 1,242,694 -0.02(-0.29%)
Nov 02, 2006 7.816 7.843 7.796 7.829 2,694,245 +0.08(+1.07%)
Nov 01, 2006 7.825 7.844 7.744 7.746 918,967 +0.01(+0.14%)
Oct 31, 2006 7.725 7.773 7.706 7.735 2,283,992 +0.06(+0.82%)
Oct 30, 2006 7.702 7.702 7.656 7.672 1,121,856 -0.02(-0.28%)
Oct 27, 2006 7.754 7.761 7.679 7.694 2,081,103 +0.07(+0.95%)
Oct 26, 2006 7.608 7.628 7.568 7.622 3,421,513 +0.19(+2.49%)
Oct 25, 2006 7.400 7.462 7.388 7.436 4,897,679 +0.14(+1.87%)
Oct 24, 2006 7.253 7.316 7.245 7.300 10,230,973 +0.06(+0.81%)
Oct 23, 2006 7.184 7.257 7.168 7.241 1,406,050 -0.01(-0.11%)
Oct 20, 2006 7.202 7.258 7.186 7.249 1,006,239 +0.06(+0.82%)
Oct 19, 2006 7.140 7.207 7.139 7.190 1,495,560 +0.11(+1.57%)
Oct 18, 2006 7.107 7.121 7.054 7.079 822,744 -0.00(-0.02%)
Oct 17, 2006 7.065 7.092 7.049 7.080 1,268,801 -0.02(-0.26%)
Oct 16, 2006 7.077 7.099 7.066 7.099 1,381,435 +0.04(+0.63%)
Oct 13, 2006 7.036 7.071 7.016 7.054 792,907 +0.01(+0.19%)
Oct 12, 2006 7.034 7.048 7.001 7.041 1,212,858 +0.06(+0.84%)
Oct 11, 2006 6.930 7.025 6.930 6.982 1,045,773 +0.06(+0.85%)
Oct 10, 2006 6.936 6.938 6.883 6.923 678,036 +0.01(+0.12%)
Oct 09, 2006 6.911 6.928 6.903 6.915 560,182 -0.02(-0.23%)
Oct 06, 2006 6.915 6.938 6.888 6.931 5,808,441 -0.10(-1.43%)
Oct 05, 2006 7.033 7.041 7.005 7.032 596,732 -0.03(-0.46%)
Oct 04, 2006 6.974 7.073 6.974 7.064 979,386 +0.09(+1.29%)
Oct 03, 2006 6.934 6.997 6.926 6.974 1,858,820 +0.03(+0.48%)
Oct 02, 2006 6.947 6.985 6.934 6.940 916,729 -0.01(-0.08%)
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%)
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.