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 5.736 5.750 5.704 5.706 1,083,320 -0.02(-0.41%)
Nov 29, 2005 5.757 5.758 5.712 5.730 967,084 +0.01(+0.18%)
Nov 28, 2005 5.752 5.756 5.695 5.719 1,287,896 -0.04(-0.63%)
Nov 25, 2005 5.772 5.781 5.731 5.756 833,800 +0.03(+0.45%)
Nov 23, 2005 5.700 5.736 5.697 5.730 1,614,907 +0.07(+1.21%)
Nov 22, 2005 5.616 5.673 5.581 5.661 1,631,955 +0.02(+0.27%)
Nov 21, 2005 5.666 5.666 5.614 5.646 926,789 -0.04(-0.68%)
Nov 18, 2005 5.670 5.685 5.626 5.685 2,699,777 +0.05(+0.82%)
Nov 17, 2005 5.602 5.647 5.585 5.638 1,178,634 +0.04(+0.64%)
Nov 16, 2005 5.588 5.612 5.568 5.602 2,014,759 -0.02(-0.44%)
Nov 15, 2005 5.744 5.674 5.592 5.626 2,138,744 -0.13(-2.31%)
Nov 14, 2005 5.776 5.792 5.731 5.759 943,837 +0.01(+0.22%)
Nov 11, 2005 5.717 5.767 5.706 5.746 1,577,711 -0.02(-0.36%)
Nov 10, 2005 5.719 5.808 5.680 5.767 8,237,265 +0.01(+0.13%)
Nov 09, 2005 5.704 5.777 5.681 5.759 1,531,991 +0.00(+0.07%)
Nov 08, 2005 5.731 5.768 5.708 5.756 1,252,250 -0.13(-2.26%)
Nov 07, 2005 5.861 5.896 5.843 5.888 1,529,667 +0.03(+0.60%)
Nov 04, 2005 5.907 5.917 5.817 5.854 3,032,212 -0.05(-0.90%)
Nov 03, 2005 5.983 5.985 5.896 5.907 3,257,710 -0.21(-3.38%)
Nov 02, 2005 6.051 6.119 6.051 6.113 3,517,304 +0.05(+0.77%)
Nov 01, 2005 6.078 6.083 6.043 6.067 7,910,255 -0.12(-1.96%)
Oct 31, 2005 6.210 6.218 6.110 6.188 3,301,880 -0.23(-3.52%)
Oct 28, 2005 6.357 6.420 6.335 6.414 763,283 +0.03(+0.49%)
Oct 27, 2005 6.456 6.464 6.379 6.383 1,267,748 -0.04(-0.64%)
Oct 26, 2005 6.441 6.487 6.416 6.424 1,927,969 -0.01(-0.16%)
Oct 25, 2005 6.474 6.504 6.410 6.434 1,605,608 -0.01(-0.10%)
Oct 24, 2005 6.366 6.452 6.366 6.441 1,081,770 +0.08(+1.32%)
Oct 21, 2005 6.385 6.399 6.330 6.357 1,604,058 +0.04(+0.57%)
Oct 20, 2005 6.401 6.418 6.299 6.321 1,778,412 -0.13(-2.00%)
Oct 19, 2005 6.310 6.451 6.308 6.450 2,305,349 +0.07(+1.13%)
Oct 18, 2005 6.397 6.409 6.366 6.378 936,863 -0.12(-1.79%)
Oct 17, 2005 6.494 6.526 6.474 6.494 1,621,881 -0.02(-0.34%)
Oct 14, 2005 6.483 6.532 6.458 6.516 1,169,335 +0.06(+0.88%)
Oct 13, 2005 6.409 6.467 6.388 6.459 1,186,383 +0.03(+0.46%)
Oct 12, 2005 6.483 6.491 6.410 6.429 1,700,921 -0.21(-3.17%)
Oct 11, 2005 6.562 6.639 6.517 6.639 1,556,014 +0.11(+1.70%)
Oct 10, 2005 6.566 6.566 6.529 6.529 727,638 -0.03(-0.47%)
Oct 07, 2005 6.572 6.588 6.538 6.559 1,273,947 -0.01(-0.12%)
Oct 06, 2005 6.558 6.606 6.540 6.567 7,077,229 +0.23(+3.56%)
Oct 05, 2005 6.348 6.410 6.341 6.341 2,235,607 +0.08(+1.28%)
Oct 04, 2005 6.274 6.329 6.261 6.261 993,431 -0.03(-0.41%)
Oct 03, 2005 6.268 6.296 6.258 6.287 921,364 -0.08(-1.22%)
Sep 30, 2005 6.354 6.392 6.348 6.365 1,201,106 -0.02(-0.30%)
Sep 29, 2005 6.345 6.390 6.308 6.384 2,474,279 +0.03(+0.53%)
Sep 28, 2005 6.335 6.365 6.325 6.350 961,660 +0.05(+0.74%)
Sep 27, 2005 6.317 6.318 6.269 6.304 2,115,497 -0.07(-1.11%)
Sep 26, 2005 6.316 6.414 6.316 6.375 1,764,464 +0.05(+0.75%)
Sep 23, 2005 6.327 6.338 6.283 6.327 1,618,006 -0.05(-0.85%)
Sep 22, 2005 6.383 6.385 6.326 6.381 1,281,696 -0.01(-0.18%)
Sep 21, 2005 6.424 6.445 6.385 6.393 1,144,538 -0.00(-0.04%)
Sep 20, 2005 6.446 6.465 6.381 6.396 726,863 -0.03(-0.52%)
Sep 19, 2005 6.442 6.443 6.414 6.429 493,616 -0.06(-0.99%)
Sep 16, 2005 6.482 6.501 6.456 6.494 1,030,626 +0.04(+0.68%)
Sep 15, 2005 6.452 6.469 6.436 6.450 842,324 -0.04(-0.66%)
Sep 14, 2005 6.525 6.535 6.479 6.492 601,328 +0.01(+0.22%)
Sep 13, 2005 6.491 6.510 6.465 6.478 5,003,577 -0.04(-0.67%)
Sep 12, 2005 6.519 6.540 6.509 6.522 6,219,407 -0.12(-1.77%)
Sep 09, 2005 6.607 6.650 6.602 6.639 895,792 +0.04(+0.65%)
Sep 08, 2005 6.569 6.606 6.565 6.597 599,778 -0.02(-0.27%)
Sep 07, 2005 6.601 6.636 6.589 6.615 709,040 -0.04(-0.56%)
Sep 06, 2005 6.619 6.652 6.612 6.652 1,189,482 +0.16(+2.51%)
Sep 02, 2005 6.509 6.527 6.482 6.490 1,166,235 -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.