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 (%)
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%)
May 01, 2006 6.456 6.489 6.440 6.441 1,902,826 -0.01(-0.08%)
Apr 28, 2006 6.409 6.468 6.399 6.446 4,773,443 +0.04(+0.59%)
Apr 27, 2006 6.348 6.429 6.344 6.409 5,455,364 +0.01(+0.15%)
Apr 26, 2006 6.370 6.413 6.370 6.399 5,103,237 +0.01(+0.17%)
Apr 25, 2006 6.398 6.410 6.346 6.389 4,908,190 +0.00(+0.02%)
Apr 24, 2006 6.366 6.387 6.346 6.387 829,322 +0.04(+0.66%)
Apr 21, 2006 6.371 6.360 6.317 6.346 1,164,327 +0.01(+0.11%)
Apr 20, 2006 6.295 6.350 6.308 6.339 1,281,206 -0.01(-0.11%)
Apr 19, 2006 6.297 6.346 6.238 6.346 1,364,585 +0.09(+1.42%)
Apr 18, 2006 6.215 6.257 6.180 6.257 1,057,870 +0.09(+1.44%)
Apr 17, 2006 6.139 6.210 6.139 6.168 897,067 +0.03(+0.48%)
Apr 13, 2006 6.131 6.139 6.098 6.139 824,111 +0.01(+0.13%)
Apr 12, 2006 6.144 6.159 6.117 6.131 1,143,482 -0.09(-1.43%)
Apr 11, 2006 6.237 6.238 6.201 6.219 1,896,126 -0.06(-0.88%)
Apr 10, 2006 6.291 6.297 6.264 6.274 646,186 +0.00(+0.02%)
Apr 07, 2006 6.336 6.336 6.266 6.273 1,222,394 -0.11(-1.73%)
Apr 06, 2006 6.356 6.387 6.346 6.383 988,635 -0.04(-0.61%)
Apr 05, 2006 6.390 6.425 6.372 6.422 689,365 +0.01(+0.23%)
Apr 04, 2006 6.399 6.425 6.376 6.407 1,514,220 +0.06(+0.91%)
Apr 03, 2006 6.319 6.368 6.307 6.350 2,348,010 +0.04(+0.64%)
Mar 31, 2006 6.316 6.339 6.295 6.309 1,569,310 -0.01(-0.21%)
Mar 30, 2006 6.361 6.366 6.309 6.323 3,089,487 +0.01(+0.11%)
Mar 29, 2006 6.278 6.340 6.268 6.316 1,069,037 +0.06(+1.01%)
Mar 28, 2006 6.331 6.343 6.245 6.253 3,131,176 -0.08(-1.34%)
Mar 27, 2006 6.375 6.386 6.336 6.338 2,830,417 -0.07(-1.07%)
Mar 24, 2006 6.395 6.438 6.372 6.406 1,351,929 +0.01(+0.21%)
Mar 23, 2006 6.452 6.453 6.378 6.393 1,947,493 -0.07(-1.12%)
Mar 22, 2006 6.449 6.480 6.444 6.465 827,089 +0.05(+0.84%)
Mar 21, 2006 6.448 6.461 6.410 6.411 772,744 -0.06(-0.89%)
Mar 20, 2006 6.469 6.476 6.448 6.469 1,107,004 +0.01(+0.21%)
Mar 17, 2006 6.442 6.472 6.425 6.456 1,003,525 -0.01(-0.10%)
Mar 16, 2006 6.411 6.485 6.390 6.462 1,287,162 -0.05(-0.70%)
Mar 15, 2006 6.475 6.508 6.434 6.508 1,316,196 +0.01(+0.14%)
Mar 14, 2006 6.434 6.501 6.430 6.499 710,209 +0.03(+0.48%)
Mar 13, 2006 6.429 6.469 6.429 6.468 1,348,952 +0.05(+0.77%)
Mar 10, 2006 6.340 6.421 6.325 6.418 839,000 +0.07(+1.06%)
Mar 09, 2006 6.382 6.395 6.351 6.351 3,143,087 -0.03(-0.51%)
Mar 08, 2006 6.339 6.389 6.325 6.383 896,323 +0.04(+0.64%)
Mar 07, 2006 6.335 6.354 6.313 6.343 1,138,271 -0.06(-0.99%)
Mar 06, 2006 6.461 6.465 6.385 6.406 4,512,140 +0.03(+0.40%)
Mar 03, 2006 6.321 6.407 6.305 6.381 1,468,809 +0.02(+0.30%)
Mar 02, 2006 6.332 6.368 6.323 6.362 2,441,067 +0.00(+0.00%)
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.