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

Telefonica S.A. ADR (NY: TEF )

4.220 +0.050 (+1.20%)
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 18, 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 (%)
Dec 30, 2005 6.011 6.058 6.004 6.047 815,922 -0.03(-0.44%)
Dec 29, 2005 6.092 6.106 6.073 6.074 806,244 +0.02(+0.27%)
Dec 28, 2005 6.109 6.123 6.045 6.058 939,501 +0.03(+0.47%)
Dec 27, 2005 6.062 6.084 6.030 6.030 949,179 -0.01(-0.09%)
Dec 23, 2005 6.025 6.045 6.018 6.035 701,276 +0.00(+0.02%)
Dec 22, 2005 6.019 6.039 6.008 6.034 702,765 +0.06(+0.97%)
Dec 21, 2005 5.973 5.986 5.956 5.976 1,412,230 +0.03(+0.50%)
Dec 20, 2005 5.987 5.988 5.935 5.947 8,697,465 -0.06(-1.01%)
Dec 19, 2005 6.027 6.039 6.003 6.007 1,978,760 -0.03(-0.45%)
Dec 16, 2005 6.041 6.057 6.018 6.034 1,760,635 +0.02(+0.29%)
Dec 15, 2005 6.042 6.053 6.004 6.016 1,472,531 -0.05(-0.82%)
Dec 14, 2005 6.118 6.089 6.055 6.066 967,791 -0.02(-0.29%)
Dec 13, 2005 6.047 6.117 6.043 6.084 5,666,045 +0.02(+0.27%)
Dec 12, 2005 6.064 6.092 6.058 6.068 1,070,525 +0.08(+1.35%)
Dec 09, 2005 5.929 5.998 5.929 5.987 1,063,825 +0.06(+1.00%)
Dec 08, 2005 5.936 5.972 5.889 5.928 2,313,765 -0.02(-0.34%)
Dec 07, 2005 5.953 5.961 5.932 5.948 1,496,354 -0.03(-0.43%)
Dec 06, 2005 5.982 5.998 5.959 5.973 613,430 +0.00(+0.00%)
Dec 05, 2005 5.951 5.987 5.922 5.973 886,645 -0.01(-0.13%)
Dec 02, 2005 5.971 5.984 5.944 5.982 708,720 -0.04(-0.67%)
Dec 01, 2005 5.961 6.027 5.961 6.022 1,887,937 +0.08(+1.38%)
Nov 30, 2005 5.971 5.986 5.937 5.940 1,040,747 -0.02(-0.41%)
Nov 29, 2005 5.992 5.994 5.945 5.964 929,079 +0.01(+0.18%)
Nov 28, 2005 5.987 5.991 5.928 5.953 1,237,283 -0.04(-0.63%)
Nov 25, 2005 6.008 6.018 5.965 5.991 801,033 +0.03(+0.45%)
Nov 23, 2005 5.933 5.971 5.931 5.964 1,551,443 +0.07(+1.21%)
Nov 22, 2005 5.846 5.905 5.810 5.893 1,567,821 +0.02(+0.27%)
Nov 21, 2005 5.898 5.898 5.843 5.877 890,367 -0.04(-0.68%)
Nov 18, 2005 5.902 5.917 5.857 5.917 2,593,680 +0.05(+0.82%)
Nov 17, 2005 5.831 5.878 5.814 5.869 1,132,315 +0.04(+0.64%)
Nov 16, 2005 5.816 5.842 5.796 5.831 1,935,582 -0.03(-0.44%)
Nov 15, 2005 5.979 5.906 5.820 5.857 2,054,695 -0.14(-2.31%)
Nov 14, 2005 6.012 6.029 5.965 5.995 906,745 +0.01(+0.22%)
Nov 11, 2005 5.951 6.003 5.940 5.982 1,515,709 -0.02(-0.36%)
Nov 10, 2005 5.953 6.046 5.912 6.003 7,913,554 +0.01(+0.13%)
Nov 09, 2005 5.937 6.014 5.913 5.995 1,471,787 +0.00(+0.07%)
Nov 08, 2005 5.965 6.004 5.941 5.991 1,203,038 -0.14(-2.26%)
Nov 07, 2005 6.101 6.137 6.082 6.129 1,469,553 +0.04(+0.60%)
Nov 04, 2005 6.148 6.159 6.055 6.093 2,913,051 -0.06(-0.90%)
Nov 03, 2005 6.227 6.230 6.137 6.148 3,129,687 -0.21(-3.38%)
Nov 02, 2005 6.299 6.370 6.299 6.363 3,379,080 +0.05(+0.77%)
Nov 01, 2005 6.327 6.332 6.291 6.315 7,599,394 -0.13(-1.96%)
Oct 31, 2005 6.464 6.472 6.360 6.441 3,172,121 -0.24(-3.52%)
Oct 28, 2005 6.617 6.683 6.594 6.676 733,287 +0.03(+0.49%)
Oct 27, 2005 6.720 6.728 6.640 6.644 1,217,927 -0.04(-0.64%)
Oct 26, 2005 6.704 6.753 6.679 6.687 1,852,203 -0.01(-0.16%)
Oct 25, 2005 6.739 6.770 6.672 6.698 1,542,510 -0.01(-0.10%)
Oct 24, 2005 6.626 6.716 6.626 6.704 1,039,258 +0.09(+1.32%)
Oct 21, 2005 6.646 6.661 6.589 6.617 1,541,021 +0.04(+0.57%)
Oct 20, 2005 6.663 6.680 6.556 6.579 1,708,523 -0.13(-2.00%)
Oct 19, 2005 6.569 6.715 6.566 6.714 2,214,752 +0.08(+1.13%)
Oct 18, 2005 6.659 6.671 6.626 6.638 900,045 -0.12(-1.79%)
Oct 17, 2005 6.759 6.793 6.739 6.759 1,558,143 -0.02(-0.34%)
Oct 14, 2005 6.749 6.800 6.722 6.782 1,123,382 +0.06(+0.88%)
Oct 13, 2005 6.671 6.731 6.649 6.723 1,139,760 +0.03(+0.46%)
Oct 12, 2005 6.749 6.757 6.672 6.692 1,634,078 -0.22(-3.17%)
Oct 11, 2005 6.830 6.911 6.783 6.911 1,494,865 +0.12(+1.70%)
Oct 10, 2005 6.835 6.835 6.796 6.796 699,043 -0.03(-0.47%)
Oct 07, 2005 6.841 6.857 6.805 6.828 1,223,883 -0.01(-0.12%)
Oct 06, 2005 6.826 6.876 6.808 6.836 6,799,105 +0.24(+3.56%)
Oct 05, 2005 6.608 6.672 6.601 6.601 2,147,752 +0.08(+1.28%)
Oct 04, 2005 6.531 6.587 6.518 6.518 954,390 -0.03(-0.41%)
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.