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 (%)
Jun 30, 2006 6.640 6.691 6.621 6.668 631,790 +0.04(+0.61%)
Jun 29, 2006 6.442 6.629 6.442 6.628 3,695,264 +0.20(+3.09%)
Jun 28, 2006 6.419 6.436 6.391 6.430 3,428,226 +0.00(+0.00%)
Jun 27, 2006 6.502 6.502 6.418 6.430 954,771 -0.07(-1.03%)
Jun 26, 2006 6.491 6.499 6.435 6.497 2,802,403 +0.02(+0.31%)
Jun 23, 2006 6.474 6.533 6.463 6.477 5,458,607 -0.04(-0.68%)
Jun 22, 2006 6.546 6.564 6.490 6.521 1,446,329 -0.06(-0.94%)
Jun 21, 2006 6.525 6.596 6.513 6.583 1,566,421 +0.14(+2.10%)
Jun 20, 2006 6.389 6.483 6.369 6.447 1,127,823 +0.04(+0.69%)
Jun 19, 2006 6.447 6.455 6.373 6.403 962,976 -0.04(-0.69%)
Jun 16, 2006 6.427 6.458 6.380 6.447 1,453,788 -0.08(-1.19%)
Jun 15, 2006 6.461 6.552 6.450 6.525 761,579 +0.03(+0.52%)
Jun 14, 2006 6.479 6.522 6.432 6.491 1,734,252 +0.07(+1.15%)
Jun 13, 2006 6.510 6.537 6.402 6.418 1,846,886 -0.14(-2.13%)
Jun 12, 2006 6.596 6.636 6.550 6.557 1,793,180 +0.00(+0.02%)
Jun 09, 2006 6.593 6.629 6.534 6.556 2,862,822 -0.01(-0.10%)
Jun 08, 2006 6.603 6.611 6.461 6.562 3,082,121 -0.05(-0.71%)
Jun 07, 2006 6.668 6.695 6.609 6.609 1,926,699 +0.02(+0.24%)
Jun 06, 2006 6.616 6.621 6.549 6.593 1,497,797 +0.06(+0.96%)
Jun 05, 2006 6.631 6.635 6.524 6.530 885,401 -0.14(-2.13%)
Jun 02, 2006 6.676 6.690 6.628 6.672 1,504,511 +0.06(+0.91%)
Jun 01, 2006 6.507 6.623 6.498 6.612 2,026,651 +0.02(+0.37%)
May 31, 2006 6.562 6.616 6.536 6.588 2,652,474 +0.16(+2.48%)
May 30, 2006 6.506 6.521 6.427 6.428 1,541,806 -0.05(-0.72%)
May 26, 2006 6.469 6.481 6.428 6.475 1,758,122 +0.17(+2.77%)
May 25, 2006 6.273 6.314 6.230 6.301 1,855,837 +0.12(+1.97%)
May 24, 2006 6.219 6.242 6.103 6.179 2,290,705 -0.01(-0.15%)
May 23, 2006 6.186 6.258 6.186 6.188 1,042,789 +0.01(+0.11%)
May 22, 2006 6.208 6.241 6.125 6.182 1,308,335 -0.06(-0.92%)
May 19, 2006 6.200 6.246 6.170 6.239 1,297,146 +0.01(+0.22%)
May 18, 2006 6.288 6.341 6.225 6.226 3,751,207 -0.00(-0.06%)
May 17, 2006 6.393 6.400 6.194 6.230 1,724,555 -0.22(-3.47%)
May 16, 2006 6.481 6.499 6.428 6.454 1,085,306 +0.05(+0.84%)
May 15, 2006 6.406 6.439 6.369 6.400 1,040,551 -0.01(-0.08%)
May 12, 2006 6.489 6.506 6.399 6.406 1,126,332 -0.07(-1.12%)
May 11, 2006 6.546 6.553 6.478 6.478 813,047 -0.11(-1.69%)
May 10, 2006 6.569 6.607 6.556 6.589 1,056,961 +0.00(+0.04%)
May 09, 2006 6.609 6.611 6.562 6.587 1,349,360 -0.04(-0.63%)
May 08, 2006 6.628 6.647 6.611 6.628 930,902 +0.04(+0.63%)
May 05, 2006 6.548 6.591 6.533 6.587 1,189,734 +0.08(+1.24%)
May 04, 2006 6.458 6.533 6.458 6.506 956,263 +0.07(+1.10%)
May 03, 2006 6.428 6.440 6.403 6.435 669,831 -0.03(-0.48%)
May 02, 2006 6.465 6.483 6.450 6.466 1,005,493 +0.04(+0.58%)
May 01, 2006 6.443 6.477 6.427 6.428 1,906,559 -0.01(-0.08%)
Apr 28, 2006 6.396 6.455 6.387 6.434 4,782,808 +0.04(+0.59%)
Apr 27, 2006 6.336 6.416 6.332 6.396 5,466,066 +0.01(+0.15%)
Apr 26, 2006 6.357 6.400 6.357 6.387 5,113,248 +0.01(+0.17%)
Apr 25, 2006 6.385 6.398 6.333 6.376 4,917,819 +0.00(+0.02%)
Apr 24, 2006 6.353 6.375 6.333 6.375 830,949 +0.04(+0.66%)
Apr 21, 2006 6.359 6.348 6.305 6.333 1,166,611 +0.01(+0.11%)
Apr 20, 2006 6.283 6.337 6.296 6.326 1,283,720 -0.01(-0.11%)
Apr 19, 2006 6.285 6.333 6.226 6.333 1,367,262 +0.09(+1.42%)
Apr 18, 2006 6.203 6.245 6.168 6.245 1,059,945 +0.09(+1.44%)
Apr 17, 2006 6.127 6.198 6.127 6.156 898,827 +0.03(+0.48%)
Apr 13, 2006 6.119 6.127 6.086 6.127 825,728 +0.01(+0.13%)
Apr 12, 2006 6.132 6.147 6.105 6.119 1,145,725 -0.09(-1.43%)
Apr 11, 2006 6.225 6.226 6.188 6.207 1,899,846 -0.05(-0.88%)
Apr 10, 2006 6.278 6.285 6.251 6.262 647,454 +0.00(+0.02%)
Apr 07, 2006 6.324 6.324 6.254 6.261 1,224,792 -0.11(-1.73%)
Apr 06, 2006 6.344 6.374 6.333 6.371 990,575 -0.04(-0.61%)
Apr 05, 2006 6.377 6.412 6.360 6.410 690,717 +0.01(+0.23%)
Apr 04, 2006 6.387 6.412 6.364 6.395 1,517,191 +0.06(+0.91%)
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.