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

Telefonica S.A. ADR (NY: TEF )

4.415 -0.015 (-0.34%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 1, 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 (%)
Aug 31, 2005 6.573 6.688 6.556 6.687 1,296,840 +0.10(+1.45%)
Aug 30, 2005 6.579 6.595 6.554 6.591 1,520,176 -0.05(-0.79%)
Aug 29, 2005 6.610 6.655 6.608 6.644 2,403,844 +0.06(+0.86%)
Aug 26, 2005 6.624 6.630 6.583 6.587 912,701 -0.08(-1.27%)
Aug 25, 2005 6.653 6.687 6.651 6.672 1,225,372 -0.02(-0.26%)
Aug 24, 2005 6.726 6.745 6.683 6.689 1,243,239 -0.04(-0.64%)
Aug 23, 2005 6.762 6.765 6.712 6.732 1,028,092 -0.05(-0.67%)
Aug 22, 2005 6.766 6.802 6.757 6.778 1,904,315 +0.06(+0.82%)
Aug 19, 2005 6.728 6.745 6.692 6.723 773,488 +0.03(+0.40%)
Aug 18, 2005 6.704 6.718 6.684 6.696 1,292,373 -0.09(-1.35%)
Aug 17, 2005 6.775 6.806 6.759 6.788 1,060,848 -0.02(-0.28%)
Aug 16, 2005 6.845 6.847 6.790 6.806 713,187 -0.10(-1.48%)
Aug 15, 2005 6.864 6.908 6.853 6.908 1,288,651 -0.00(-0.04%)
Aug 12, 2005 6.887 6.915 6.869 6.911 2,965,907 -0.06(-0.83%)
Aug 11, 2005 6.916 6.977 6.902 6.969 1,533,576 +0.07(+1.01%)
Aug 10, 2005 6.962 6.968 6.878 6.899 678,198 -0.00(-0.06%)
Aug 09, 2005 6.856 6.922 6.853 6.903 952,902 +0.03(+0.49%)
Aug 08, 2005 6.912 6.912 6.857 6.869 655,120 +0.01(+0.16%)
Aug 05, 2005 6.896 6.906 6.836 6.859 1,273,762 -0.06(-0.82%)
Aug 04, 2005 6.933 6.988 6.912 6.915 3,309,845 -0.10(-1.45%)
Aug 03, 2005 6.970 7.017 6.951 7.017 1,129,337 +0.18(+2.63%)
Aug 02, 2005 6.783 6.837 6.757 6.837 4,859,800 +0.03(+0.49%)
Aug 01, 2005 6.816 6.830 6.781 6.804 818,155 +0.03(+0.40%)
Jul 29, 2005 6.785 6.798 6.745 6.777 1,083,926 -0.05(-0.73%)
Jul 28, 2005 6.786 6.833 6.767 6.826 1,969,082 +0.14(+2.13%)
Jul 27, 2005 6.638 6.684 6.622 6.684 1,445,731 +0.11(+1.65%)
Jul 26, 2005 6.542 6.586 6.535 6.575 1,509,754 +0.00(+0.00%)
Jul 25, 2005 6.586 6.606 6.570 6.575 675,220 -0.04(-0.67%)
Jul 22, 2005 6.640 6.649 6.582 6.620 884,412 -0.05(-0.75%)
Jul 21, 2005 6.691 6.704 6.637 6.669 568,018 -0.03(-0.50%)
Jul 20, 2005 6.625 6.712 6.591 6.703 757,110 +0.04(+0.56%)
Jul 19, 2005 6.613 6.676 6.593 6.665 1,471,787 +0.03(+0.47%)
Jul 18, 2005 6.636 6.677 6.622 6.634 1,290,884 -0.01(-0.12%)
Jul 15, 2005 6.638 6.661 6.612 6.642 781,677 -0.04(-0.62%)
Jul 14, 2005 6.732 6.732 6.669 6.684 792,844 +0.05(+0.71%)
Jul 13, 2005 6.653 6.677 6.620 6.637 643,953 -0.06(-0.94%)
Jul 12, 2005 6.685 6.707 6.620 6.700 1,018,414 +0.11(+1.61%)
Jul 11, 2005 6.559 6.625 6.559 6.594 802,522 +0.14(+2.14%)
Jul 08, 2005 6.398 6.480 6.398 6.456 828,578 +0.03(+0.44%)
Jul 07, 2005 6.313 6.428 6.313 6.428 719,143 -0.02(-0.33%)
Jul 06, 2005 6.480 6.511 6.448 6.449 2,174,552 -0.03(-0.54%)
Jul 05, 2005 6.466 6.512 6.456 6.484 994,591 -0.06(-0.88%)
Jul 01, 2005 6.569 6.582 6.518 6.542 830,811 -0.03(-0.41%)
Jun 30, 2005 6.603 6.629 6.566 6.569 1,128,593 -0.01(-0.10%)
Jun 29, 2005 6.578 6.617 6.565 6.575 898,556 +0.05(+0.70%)
Jun 28, 2005 6.480 6.539 6.480 6.530 527,818 +0.03(+0.54%)
Jun 27, 2005 6.497 6.518 6.469 6.495 1,628,867 +0.01(+0.17%)
Jun 24, 2005 6.500 6.534 6.477 6.484 931,312 -0.01(-0.19%)
Jun 23, 2005 6.540 6.594 6.481 6.496 1,217,183 -0.11(-1.71%)
Jun 22, 2005 6.613 6.625 6.583 6.609 1,253,661 -0.02(-0.24%)
Jun 21, 2005 6.569 6.632 6.559 6.625 2,706,837 +0.03(+0.47%)
Jun 20, 2005 6.550 6.595 6.526 6.594 1,079,459 -0.01(-0.20%)
Jun 17, 2005 6.559 6.609 6.548 6.608 1,052,659 +0.13(+2.05%)
Jun 16, 2005 6.487 6.501 6.445 6.475 1,380,963 -0.01(-0.08%)
Jun 15, 2005 6.485 6.497 6.426 6.480 976,307 +0.06(+0.93%)
Jun 14, 2005 6.405 6.440 6.405 6.421 497,831 +0.02(+0.38%)
Jun 13, 2005 6.361 6.402 6.352 6.396 849,333 +0.02(+0.28%)
Jun 10, 2005 6.445 6.445 6.356 6.378 591,513 -0.07(-1.04%)
Jun 09, 2005 6.413 6.476 6.384 6.445 610,095 +0.01(+0.14%)
Jun 08, 2005 6.497 6.510 6.421 6.436 1,150,510 +0.00(+0.06%)
Jun 07, 2005 6.449 6.480 6.432 6.432 883,399 -0.00(-0.02%)
Jun 06, 2005 6.433 6.444 6.400 6.433 749,457 -0.01(-0.14%)
Jun 03, 2005 6.488 6.498 6.425 6.443 528,026 -0.08(-1.19%)
Jun 02, 2005 6.494 6.545 6.484 6.520 1,290,646 +0.00(+0.04%)
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.