Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 8.505 8.571 8.505 8.547 911,508 -0.03(-0.41%)
Dec 28, 2006 8.584 8.606 8.540 8.581 604,937 +0.01(+0.06%)
Dec 27, 2006 8.512 8.584 8.496 8.576 716,824 +0.07(+0.85%)
Dec 26, 2006 8.580 8.580 8.471 8.504 431,138 +0.02(+0.28%)
Dec 22, 2006 8.534 8.544 8.435 8.480 1,118,872 -0.06(-0.75%)
Dec 21, 2006 8.580 8.589 8.514 8.544 3,053,776 -0.03(-0.41%)
Dec 20, 2006 8.620 8.646 8.573 8.579 1,464,977 -0.01(-0.08%)
Dec 19, 2006 8.517 8.589 8.505 8.585 1,188,242 +0.03(+0.30%)
Dec 18, 2006 8.591 8.607 8.522 8.560 1,397,845 +0.01(+0.08%)
Dec 15, 2006 8.623 8.624 8.541 8.553 1,368,754 -0.15(-1.71%)
Dec 14, 2006 8.687 8.711 8.659 8.702 989,829 +0.00(+0.03%)
Dec 13, 2006 8.674 8.699 8.640 8.699 2,646,507 +0.15(+1.79%)
Dec 12, 2006 8.540 8.565 8.489 8.547 851,835 +0.01(+0.08%)
Dec 11, 2006 8.463 8.553 8.462 8.540 1,042,789 +0.12(+1.37%)
Dec 08, 2006 8.492 8.504 8.417 8.425 1,189,734 -0.03(-0.41%)
Dec 07, 2006 8.469 8.493 8.454 8.459 1,546,282 +0.16(+1.99%)
Dec 06, 2006 8.323 8.335 8.280 8.295 1,106,192 -0.02(-0.29%)
Dec 05, 2006 8.232 8.327 8.232 8.319 1,552,249 +0.12(+1.46%)
Dec 04, 2006 8.051 8.211 8.051 8.199 1,033,838 +0.11(+1.34%)
Dec 01, 2006 8.112 8.191 8.016 8.091 2,134,063 -0.08(-1.02%)
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%)
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.