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 (%)
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%)
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%)
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.