Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.270 +0.080 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 5.747 5.762 5.715 5.718 1,081,199 -0.02(-0.41%)
Nov 29, 2005 5.768 5.769 5.723 5.741 965,190 +0.01(+0.18%)
Nov 28, 2005 5.763 5.767 5.706 5.731 1,285,374 -0.04(-0.63%)
Nov 25, 2005 5.784 5.793 5.742 5.767 832,167 +0.03(+0.45%)
Nov 23, 2005 5.711 5.747 5.709 5.741 1,611,745 +0.07(+1.21%)
Nov 22, 2005 5.627 5.684 5.592 5.672 1,628,759 +0.02(+0.27%)
Nov 21, 2005 5.678 5.678 5.625 5.657 924,974 -0.04(-0.68%)
Nov 18, 2005 5.681 5.696 5.638 5.696 2,694,491 +0.05(+0.82%)
Nov 17, 2005 5.613 5.658 5.596 5.649 1,176,326 +0.04(+0.64%)
Nov 16, 2005 5.599 5.623 5.579 5.613 2,010,814 -0.02(-0.44%)
Nov 15, 2005 5.755 5.685 5.603 5.638 2,134,556 -0.13(-2.31%)
Nov 14, 2005 5.788 5.803 5.742 5.771 941,989 +0.01(+0.22%)
Nov 11, 2005 5.728 5.778 5.718 5.758 1,574,622 -0.02(-0.36%)
Nov 10, 2005 5.731 5.820 5.691 5.778 8,221,137 +0.01(+0.13%)
Nov 09, 2005 5.715 5.789 5.692 5.771 1,528,992 +0.00(+0.07%)
Nov 08, 2005 5.742 5.780 5.719 5.767 1,249,798 -0.13(-2.26%)
Nov 07, 2005 5.873 5.908 5.855 5.900 1,526,672 +0.03(+0.60%)
Nov 04, 2005 5.918 5.928 5.829 5.865 3,026,275 -0.05(-0.90%)
Nov 03, 2005 5.994 5.997 5.908 5.918 3,251,332 -0.21(-3.38%)
Nov 02, 2005 6.063 6.131 6.063 6.125 3,510,417 +0.05(+0.77%)
Nov 01, 2005 6.090 6.095 6.055 6.078 7,894,766 -0.12(-1.96%)
Oct 31, 2005 6.222 6.230 6.122 6.200 3,295,415 -0.23(-3.52%)
Oct 28, 2005 6.369 6.433 6.347 6.426 761,789 +0.03(+0.49%)
Oct 27, 2005 6.469 6.477 6.391 6.395 1,265,266 -0.04(-0.64%)
Oct 26, 2005 6.453 6.500 6.429 6.437 1,924,194 -0.01(-0.16%)
Oct 25, 2005 6.487 6.517 6.422 6.447 1,602,464 -0.01(-0.10%)
Oct 24, 2005 6.378 6.465 6.378 6.453 1,079,652 +0.08(+1.32%)
Oct 21, 2005 6.398 6.412 6.342 6.369 1,600,917 +0.04(+0.57%)
Oct 20, 2005 6.413 6.430 6.311 6.333 1,774,930 -0.13(-2.00%)
Oct 19, 2005 6.323 6.464 6.320 6.462 2,300,835 +0.07(+1.13%)
Oct 18, 2005 6.409 6.421 6.378 6.390 935,028 -0.12(-1.79%)
Oct 17, 2005 6.506 6.539 6.487 6.506 1,618,705 -0.02(-0.34%)
Oct 14, 2005 6.496 6.545 6.470 6.528 1,167,045 +0.06(+0.88%)
Oct 13, 2005 6.421 6.479 6.400 6.472 1,184,060 +0.03(+0.46%)
Oct 12, 2005 6.496 6.504 6.422 6.442 1,697,591 -0.21(-3.17%)
Oct 11, 2005 6.575 6.653 6.530 6.653 1,552,967 +0.11(+1.70%)
Oct 10, 2005 6.579 6.579 6.541 6.541 726,213 -0.03(-0.47%)
Oct 07, 2005 6.585 6.601 6.550 6.572 1,271,453 -0.01(-0.12%)
Oct 06, 2005 6.571 6.619 6.553 6.580 7,063,372 +0.23(+3.56%)
Oct 05, 2005 6.360 6.422 6.354 6.354 2,231,230 +0.08(+1.28%)
Oct 04, 2005 6.287 6.341 6.274 6.274 991,486 -0.03(-0.41%)
Oct 03, 2005 6.280 6.309 6.270 6.300 919,560 -0.08(-1.22%)
Sep 30, 2005 6.367 6.404 6.360 6.377 1,198,754 -0.02(-0.30%)
Sep 29, 2005 6.358 6.403 6.320 6.397 2,469,434 +0.03(+0.53%)
Sep 28, 2005 6.347 6.377 6.337 6.363 959,777 +0.05(+0.74%)
Sep 27, 2005 6.329 6.331 6.281 6.316 2,111,355 -0.07(-1.11%)
Sep 26, 2005 6.328 6.426 6.328 6.387 1,761,009 +0.05(+0.75%)
Sep 23, 2005 6.340 6.350 6.296 6.340 1,614,838 -0.05(-0.85%)
Sep 22, 2005 6.395 6.398 6.338 6.394 1,279,187 -0.01(-0.18%)
Sep 21, 2005 6.437 6.457 6.398 6.406 1,142,297 -0.00(-0.04%)
Sep 20, 2005 6.459 6.478 6.394 6.408 725,439 -0.03(-0.52%)
Sep 19, 2005 6.455 6.456 6.426 6.442 492,649 -0.06(-0.99%)
Sep 16, 2005 6.495 6.514 6.469 6.506 1,028,608 +0.04(+0.68%)
Sep 15, 2005 6.465 6.482 6.448 6.462 840,675 -0.04(-0.66%)
Sep 14, 2005 6.537 6.548 6.492 6.505 600,150 +0.01(+0.22%)
Sep 13, 2005 6.504 6.523 6.478 6.491 4,993,780 -0.04(-0.67%)
Sep 12, 2005 6.532 6.553 6.522 6.535 6,207,229 -0.12(-1.77%)
Sep 09, 2005 6.620 6.663 6.615 6.653 894,039 +0.04(+0.65%)
Sep 08, 2005 6.581 6.619 6.578 6.610 598,603 -0.02(-0.27%)
Sep 07, 2005 6.614 6.649 6.602 6.628 707,652 -0.04(-0.56%)
Sep 06, 2005 6.632 6.665 6.625 6.665 1,187,153 +0.16(+2.51%)
Sep 02, 2005 6.522 6.540 6.495 6.503 1,163,952 -0.02(-0.34%)
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.