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

Telefonica S.A. ADR (NY: TEF )

4.890 +0.030 (+0.62%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 24, 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 (%)
Oct 31, 2005 6.159 6.167 6.061 6.137 3,329,000 -0.22(-3.52%)
Oct 28, 2005 6.305 6.368 6.283 6.361 769,553 +0.03(+0.49%)
Oct 27, 2005 6.404 6.411 6.327 6.331 1,278,161 -0.04(-0.64%)
Oct 26, 2005 6.388 6.434 6.364 6.372 1,943,805 -0.01(-0.16%)
Oct 25, 2005 6.422 6.451 6.358 6.382 1,618,795 -0.01(-0.10%)
Oct 24, 2005 6.314 6.400 6.314 6.388 1,090,655 +0.08(+1.32%)
Oct 21, 2005 6.333 6.347 6.278 6.305 1,617,233 +0.04(+0.57%)
Oct 20, 2005 6.349 6.365 6.247 6.269 1,793,019 -0.13(-2.00%)
Oct 19, 2005 6.259 6.399 6.256 6.397 2,324,284 +0.07(+1.13%)
Oct 18, 2005 6.345 6.356 6.314 6.326 944,558 -0.12(-1.79%)
Oct 17, 2005 6.441 6.473 6.422 6.441 1,635,202 -0.02(-0.34%)
Oct 14, 2005 6.431 6.479 6.405 6.463 1,178,939 +0.06(+0.88%)
Oct 13, 2005 6.356 6.414 6.336 6.406 1,196,127 +0.03(+0.46%)
Oct 12, 2005 6.431 6.438 6.358 6.377 1,714,892 -0.21(-3.17%)
Oct 11, 2005 6.509 6.585 6.464 6.585 1,568,794 +0.11(+1.70%)
Oct 10, 2005 6.512 6.512 6.475 6.475 733,614 -0.03(-0.47%)
Oct 07, 2005 6.519 6.534 6.484 6.506 1,284,411 -0.01(-0.12%)
Oct 06, 2005 6.505 6.552 6.487 6.514 7,135,358 +0.22(+3.56%)
Oct 05, 2005 6.296 6.358 6.290 6.290 2,253,970 +0.08(+1.28%)
Oct 04, 2005 6.223 6.277 6.210 6.210 1,001,590 -0.03(-0.41%)
Oct 03, 2005 6.217 6.245 6.207 6.236 928,932 -0.08(-1.22%)
Sep 30, 2005 6.303 6.340 6.296 6.313 1,210,971 -0.02(-0.30%)
Sep 29, 2005 6.294 6.338 6.256 6.332 2,494,602 +0.03(+0.53%)
Sep 28, 2005 6.283 6.313 6.273 6.299 969,558 +0.05(+0.74%)
Sep 27, 2005 6.265 6.267 6.218 6.253 2,132,873 -0.07(-1.11%)
Sep 26, 2005 6.264 6.361 6.264 6.323 1,778,956 +0.05(+0.75%)
Sep 23, 2005 6.276 6.286 6.232 6.276 1,631,296 -0.05(-0.85%)
Sep 22, 2005 6.331 6.333 6.274 6.329 1,292,224 -0.01(-0.18%)
Sep 21, 2005 6.372 6.392 6.333 6.341 1,153,939 -0.00(-0.04%)
Sep 20, 2005 6.393 6.413 6.329 6.343 732,833 -0.03(-0.52%)
Sep 19, 2005 6.390 6.391 6.361 6.377 497,670 -0.06(-0.99%)
Sep 16, 2005 6.429 6.448 6.404 6.441 1,039,091 +0.04(+0.68%)
Sep 15, 2005 6.400 6.416 6.383 6.397 849,242 -0.04(-0.66%)
Sep 14, 2005 6.471 6.482 6.427 6.439 606,267 +0.01(+0.22%)
Sep 13, 2005 6.438 6.457 6.413 6.425 5,044,674 -0.04(-0.67%)
Sep 12, 2005 6.466 6.487 6.456 6.469 6,270,490 -0.12(-1.77%)
Sep 09, 2005 6.553 6.596 6.548 6.585 903,150 +0.04(+0.65%)
Sep 08, 2005 6.515 6.552 6.511 6.543 604,704 -0.02(-0.27%)
Sep 07, 2005 6.547 6.582 6.535 6.561 714,864 -0.04(-0.56%)
Sep 06, 2005 6.565 6.598 6.559 6.598 1,199,252 +0.16(+2.51%)
Sep 02, 2005 6.456 6.474 6.429 6.437 1,175,814 -0.02(-0.34%)
Sep 01, 2005 6.432 6.488 6.432 6.459 1,188,315 +0.09(+1.37%)
Aug 31, 2005 6.263 6.373 6.247 6.372 1,360,976 +0.09(+1.45%)
Aug 30, 2005 6.269 6.285 6.245 6.281 1,595,357 -0.05(-0.79%)
Aug 29, 2005 6.299 6.341 6.296 6.331 2,522,727 +0.05(+0.86%)
Aug 26, 2005 6.311 6.318 6.273 6.277 957,839 -0.08(-1.27%)
Aug 25, 2005 6.340 6.372 6.337 6.358 1,285,974 -0.02(-0.26%)
Aug 24, 2005 6.409 6.427 6.368 6.374 1,304,724 -0.04(-0.64%)
Aug 23, 2005 6.443 6.446 6.396 6.415 1,078,936 -0.04(-0.67%)
Aug 22, 2005 6.447 6.482 6.438 6.459 1,998,494 +0.05(+0.82%)
Aug 19, 2005 6.411 6.427 6.377 6.406 811,741 +0.03(+0.40%)
Aug 18, 2005 6.388 6.401 6.369 6.381 1,356,288 -0.09(-1.35%)
Aug 17, 2005 6.456 6.486 6.441 6.468 1,113,312 -0.02(-0.28%)
Aug 16, 2005 6.523 6.524 6.470 6.486 748,458 -0.10(-1.48%)
Aug 15, 2005 6.541 6.583 6.530 6.583 1,352,382 -0.00(-0.04%)
Aug 12, 2005 6.562 6.589 6.546 6.585 3,112,588 -0.06(-0.83%)
Aug 11, 2005 6.591 6.648 6.576 6.640 1,609,420 +0.07(+1.01%)
Aug 10, 2005 6.634 6.639 6.553 6.574 711,738 -0.00(-0.06%)
Aug 09, 2005 6.533 6.596 6.530 6.578 1,000,028 +0.03(+0.49%)
Aug 08, 2005 6.587 6.587 6.534 6.546 687,519 +0.01(+0.16%)
Aug 05, 2005 6.571 6.580 6.514 6.535 1,336,756 -0.05(-0.82%)
Aug 04, 2005 6.606 6.658 6.587 6.589 3,473,536 -0.10(-1.45%)
Aug 03, 2005 6.642 6.687 6.624 6.687 1,185,189 +0.17(+2.63%)
Aug 02, 2005 6.464 6.515 6.438 6.515 5,100,144 +0.03(+0.49%)
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.