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 (%)
Jul 31, 2006 6.796 6.826 6.781 6.806 817,411 -0.04(-0.65%)
Jul 28, 2006 6.777 6.851 6.774 6.851 1,302,051 +0.11(+1.65%)
Jul 27, 2006 6.785 6.801 6.714 6.739 832,300 +0.02(+0.24%)
Jul 26, 2006 6.634 6.745 6.621 6.723 873,989 +0.04(+0.54%)
Jul 25, 2006 6.661 6.706 6.637 6.687 999,802 +0.05(+0.77%)
Jul 24, 2006 6.609 6.653 6.609 6.636 554,618 +0.06(+0.92%)
Jul 21, 2006 6.599 6.603 6.558 6.575 811,455 -0.01(-0.14%)
Jul 20, 2006 6.632 6.640 6.585 6.585 913,445 -0.03(-0.41%)
Jul 19, 2006 6.399 6.633 6.399 6.612 1,251,428 +0.20(+3.06%)
Jul 18, 2006 6.425 6.425 6.358 6.415 631,297 -0.01(-0.21%)
Jul 17, 2006 6.428 6.434 6.383 6.429 1,188,149 -0.09(-1.36%)
Jul 14, 2006 6.559 6.563 6.481 6.518 1,128,593 -0.01(-0.21%)
Jul 13, 2006 6.574 6.598 6.523 6.531 1,218,672 -0.10(-1.44%)
Jul 12, 2006 6.665 6.681 6.602 6.626 860,589 -0.10(-1.42%)
Jul 11, 2006 6.696 6.726 6.649 6.722 934,290 +0.01(+0.08%)
Jul 10, 2006 6.722 6.750 6.698 6.716 920,890 -0.01(-0.20%)
Jul 07, 2006 6.755 6.782 6.712 6.730 437,739 -0.02(-0.24%)
Jul 06, 2006 6.711 6.770 6.698 6.746 611,941 +0.07(+1.07%)
Jul 05, 2006 6.655 6.685 6.629 6.675 1,422,653 -0.07(-1.08%)
Jul 03, 2006 6.719 6.766 6.719 6.747 752,643 +0.07(+0.99%)
Jun 30, 2006 6.653 6.704 6.634 6.681 630,553 +0.04(+0.61%)
Jun 29, 2006 6.454 6.642 6.454 6.641 3,688,028 +0.20(+3.09%)
Jun 28, 2006 6.432 6.449 6.403 6.442 3,421,514 +0.00(+0.00%)
Jun 27, 2006 6.515 6.515 6.430 6.442 952,902 -0.07(-1.03%)
Jun 26, 2006 6.504 6.512 6.448 6.509 2,796,916 +0.02(+0.31%)
Jun 23, 2006 6.487 6.546 6.476 6.489 5,447,919 -0.04(-0.68%)
Jun 22, 2006 6.559 6.577 6.503 6.534 1,443,497 -0.06(-0.94%)
Jun 21, 2006 6.538 6.609 6.526 6.595 1,563,354 +0.14(+2.10%)
Jun 20, 2006 6.402 6.496 6.382 6.460 1,125,615 +0.04(+0.69%)
Jun 19, 2006 6.460 6.468 6.386 6.415 961,091 -0.04(-0.69%)
Jun 16, 2006 6.440 6.471 6.393 6.460 1,450,942 -0.08(-1.19%)
Jun 15, 2006 6.473 6.565 6.462 6.538 760,088 +0.03(+0.52%)
Jun 14, 2006 6.492 6.535 6.445 6.504 1,730,857 +0.07(+1.15%)
Jun 13, 2006 6.523 6.550 6.414 6.430 1,843,269 -0.14(-2.13%)
Jun 12, 2006 6.609 6.649 6.563 6.570 1,789,669 +0.00(+0.02%)
Jun 09, 2006 6.606 6.642 6.547 6.569 2,857,217 -0.01(-0.10%)
Jun 08, 2006 6.616 6.624 6.473 6.575 3,076,087 -0.05(-0.71%)
Jun 07, 2006 6.681 6.708 6.622 6.622 1,922,926 +0.02(+0.24%)
Jun 06, 2006 6.629 6.634 6.562 6.606 1,494,865 +0.06(+0.96%)
Jun 05, 2006 6.644 6.648 6.536 6.543 883,667 -0.14(-2.13%)
Jun 02, 2006 6.689 6.703 6.641 6.685 1,501,565 +0.06(+0.91%)
Jun 01, 2006 6.520 6.636 6.511 6.625 2,022,683 +0.02(+0.37%)
May 31, 2006 6.575 6.629 6.548 6.601 2,647,281 +0.16(+2.48%)
May 30, 2006 6.519 6.534 6.440 6.441 1,538,787 -0.05(-0.72%)
May 26, 2006 6.481 6.493 6.441 6.488 1,754,679 +0.17(+2.77%)
May 25, 2006 6.285 6.327 6.242 6.313 1,852,203 +0.12(+1.97%)
May 24, 2006 6.231 6.254 6.115 6.191 2,286,220 -0.01(-0.15%)
May 23, 2006 6.198 6.270 6.198 6.201 1,040,747 +0.01(+0.11%)
May 22, 2006 6.221 6.253 6.137 6.194 1,305,773 -0.06(-0.92%)
May 19, 2006 6.213 6.258 6.182 6.252 1,294,606 +0.01(+0.22%)
May 18, 2006 6.300 6.354 6.237 6.238 3,743,862 -0.00(-0.06%)
May 17, 2006 6.406 6.413 6.206 6.242 1,721,179 -0.22(-3.47%)
May 16, 2006 6.493 6.512 6.441 6.466 1,083,181 +0.05(+0.84%)
May 15, 2006 6.418 6.452 6.382 6.413 1,038,514 -0.01(-0.08%)
May 12, 2006 6.501 6.519 6.411 6.418 1,124,126 -0.07(-1.12%)
May 11, 2006 6.559 6.566 6.491 6.491 811,455 -0.11(-1.69%)
May 10, 2006 6.582 6.620 6.569 6.602 1,054,892 +0.00(+0.04%)
May 09, 2006 6.622 6.624 6.575 6.599 1,346,718 -0.04(-0.63%)
May 08, 2006 6.641 6.660 6.624 6.641 929,079 +0.04(+0.63%)
May 05, 2006 6.561 6.603 6.546 6.599 1,187,405 +0.08(+1.24%)
May 04, 2006 6.471 6.546 6.471 6.519 954,390 +0.07(+1.10%)
May 03, 2006 6.441 6.453 6.415 6.448 668,520 -0.03(-0.48%)
May 02, 2006 6.477 6.496 6.462 6.479 1,003,525 +0.04(+0.58%)
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.