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 (%)
Sep 29, 2006 6.953 6.985 6.941 6.959 1,097,326 +0.05(+0.66%)
Sep 28, 2006 6.922 6.947 6.900 6.914 709,465 +0.06(+0.82%)
Sep 27, 2006 6.839 6.879 6.839 6.857 974,491 +0.02(+0.26%)
Sep 26, 2006 6.789 6.840 6.775 6.840 1,256,639 -0.03(-0.39%)
Sep 25, 2006 6.828 6.878 6.782 6.867 1,163,582 +0.07(+1.01%)
Sep 22, 2006 6.824 6.830 6.767 6.798 1,805,302 -0.02(-0.32%)
Sep 21, 2006 6.865 6.869 6.800 6.820 1,032,558 +0.04(+0.53%)
Sep 20, 2006 6.743 6.809 6.739 6.783 1,086,159 +0.15(+2.19%)
Sep 19, 2006 6.642 6.653 6.594 6.638 1,753,935 -0.02(-0.32%)
Sep 18, 2006 6.649 6.671 6.625 6.660 854,634 +0.03(+0.47%)
Sep 15, 2006 6.630 6.646 6.599 6.629 1,523,898 -0.11(-1.65%)
Sep 14, 2006 6.746 6.753 6.708 6.740 1,124,871 -0.04(-0.65%)
Sep 13, 2006 6.761 6.813 6.755 6.785 950,668 -0.01(-0.10%)
Sep 12, 2006 6.735 6.806 6.727 6.792 903,768 +0.02(+0.34%)
Sep 11, 2006 6.763 6.792 6.728 6.769 1,167,305 +0.09(+1.31%)
Sep 08, 2006 6.672 6.687 6.657 6.681 985,658 -0.03(-0.52%)
Sep 07, 2006 6.714 6.746 6.688 6.716 825,600 -0.07(-0.99%)
Sep 06, 2006 6.788 6.796 6.765 6.783 573,230 -0.08(-1.12%)
Sep 05, 2006 6.810 6.861 6.804 6.860 1,367,563 -0.10(-1.45%)
Sep 01, 2006 6.918 6.969 6.903 6.961 505,484 +0.05(+0.76%)
Aug 31, 2006 6.918 6.931 6.892 6.908 719,143 -0.07(-0.96%)
Aug 30, 2006 6.943 6.977 6.938 6.976 445,928 +0.02(+0.27%)
Aug 29, 2006 6.916 6.968 6.878 6.957 924,612 +0.03(+0.50%)
Aug 28, 2006 6.857 6.947 6.857 6.922 795,822 +0.06(+0.80%)
Aug 25, 2006 6.845 6.878 6.830 6.867 616,408 -0.02(-0.25%)
Aug 24, 2006 6.906 6.906 6.839 6.884 637,253 +0.03(+0.41%)
Aug 23, 2006 6.867 6.894 6.829 6.856 638,742 +0.02(+0.26%)
Aug 22, 2006 6.822 6.869 6.808 6.839 498,784 -0.05(-0.76%)
Aug 21, 2006 6.872 6.910 6.872 6.891 452,628 +0.01(+0.20%)
Aug 18, 2006 6.843 6.888 6.794 6.878 894,090 +0.03(+0.49%)
Aug 17, 2006 6.843 6.890 6.822 6.844 612,686 -0.03(-0.45%)
Aug 16, 2006 6.864 6.886 6.836 6.875 885,901 +0.06(+0.81%)
Aug 15, 2006 6.773 6.837 6.762 6.820 1,754,679 +0.14(+2.03%)
Aug 14, 2006 6.706 6.732 6.673 6.684 698,298 +0.04(+0.63%)
Aug 11, 2006 6.593 6.663 6.583 6.642 1,356,396 -0.15(-2.18%)
Aug 10, 2006 6.779 6.794 6.718 6.790 1,098,070 -0.07(-1.08%)
Aug 09, 2006 6.902 6.959 6.860 6.864 862,823 +0.04(+0.63%)
Aug 08, 2006 6.839 6.879 6.805 6.821 736,265 -0.04(-0.65%)
Aug 07, 2006 6.856 6.876 6.840 6.865 637,997 -0.03(-0.43%)
Aug 04, 2006 6.919 6.945 6.851 6.895 1,030,325 +0.03(+0.37%)
Aug 03, 2006 6.824 6.879 6.806 6.869 893,345 +0.01(+0.10%)
Aug 02, 2006 6.843 6.884 6.839 6.863 565,785 +0.06(+0.83%)
Aug 01, 2006 6.782 6.806 6.742 6.806 734,776 +0.00(+0.00%)
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%)
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.