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 (%)
Apr 29, 2005 6.337 6.351 6.291 6.341 871,084 +0.08(+1.31%)
Apr 28, 2005 6.297 6.337 6.251 6.259 2,394,478 -0.08(-1.29%)
Apr 27, 2005 6.322 6.346 6.292 6.341 2,333,349 -0.01(-0.14%)
Apr 26, 2005 6.407 6.412 6.349 6.349 1,662,541 -0.06(-0.99%)
Apr 25, 2005 6.405 6.434 6.380 6.413 650,699 -0.02(-0.33%)
Apr 22, 2005 6.485 6.500 6.400 6.434 1,271,639 -0.03(-0.44%)
Apr 21, 2005 6.470 6.470 6.380 6.463 2,449,976 +0.15(+2.32%)
Apr 20, 2005 6.323 6.369 6.296 6.316 1,311,051 -0.05(-0.72%)
Apr 19, 2005 6.353 6.372 6.307 6.362 1,161,446 +0.03(+0.41%)
Apr 18, 2005 6.303 6.344 6.290 6.336 1,169,489 +0.04(+0.69%)
Apr 15, 2005 6.359 6.380 6.280 6.292 884,758 -0.11(-1.67%)
Apr 14, 2005 6.438 6.441 6.386 6.399 961,169 -0.04(-0.60%)
Apr 13, 2005 6.446 6.487 6.423 6.438 797,891 -0.06(-0.90%)
Apr 12, 2005 6.430 6.501 6.400 6.496 1,027,124 -0.01(-0.13%)
Apr 11, 2005 6.489 6.522 6.458 6.505 868,671 +0.04(+0.62%)
Apr 08, 2005 6.463 6.500 6.431 6.465 1,500,872 -0.00(-0.02%)
Apr 07, 2005 6.441 6.491 6.436 6.466 936,235 +0.03(+0.44%)
Apr 06, 2005 6.429 6.465 6.400 6.438 1,192,010 +0.03(+0.41%)
Apr 05, 2005 6.382 6.426 6.374 6.412 978,864 +0.03(+0.53%)
Apr 04, 2005 6.347 6.392 6.315 6.378 1,508,915 -0.01(-0.23%)
Apr 01, 2005 6.458 6.473 6.362 6.393 3,249,476 -0.07(-1.06%)
Mar 31, 2005 6.491 6.517 6.448 6.461 3,025,069 -0.12(-1.83%)
Mar 30, 2005 6.541 6.615 6.541 6.582 2,075,964 +0.06(+0.93%)
Mar 29, 2005 6.560 6.597 6.521 6.521 1,728,496 -0.01(-0.11%)
Mar 28, 2005 6.522 6.589 6.522 6.528 1,231,422 -0.02(-0.28%)
Mar 24, 2005 6.567 6.617 6.547 6.547 978,060 -0.02(-0.30%)
Mar 23, 2005 6.583 6.604 6.558 6.567 1,389,875 -0.03(-0.43%)
Mar 22, 2005 6.680 6.711 6.588 6.596 2,331,740 -0.05(-0.69%)
Mar 21, 2005 6.729 6.729 6.618 6.642 1,393,092 -0.10(-1.49%)
Mar 18, 2005 6.767 6.771 6.698 6.742 1,348,050 +0.01(+0.22%)
Mar 17, 2005 6.722 6.771 6.701 6.727 1,466,286 +0.00(+0.04%)
Mar 16, 2005 6.775 6.807 6.714 6.725 967,603 -0.05(-0.81%)
Mar 15, 2005 6.838 6.838 6.780 6.780 4,436,661 -0.04(-0.60%)
Mar 14, 2005 6.865 6.872 6.781 6.821 1,553,153 -0.07(-1.08%)
Mar 11, 2005 6.894 6.935 6.874 6.895 556,593 -0.04(-0.57%)
Mar 10, 2005 6.928 6.952 6.880 6.935 1,508,915 +0.03(+0.43%)
Mar 09, 2005 6.942 6.967 6.905 6.905 7,602,487 -0.05(-0.73%)
Mar 08, 2005 6.969 7.012 6.945 6.956 1,389,875 -0.01(-0.11%)
Mar 07, 2005 6.929 6.979 6.929 6.964 8,215,384 +0.03(+0.50%)
Mar 04, 2005 6.882 6.965 6.864 6.929 1,141,338 +0.13(+1.98%)
Mar 03, 2005 6.799 6.821 6.751 6.795 1,907,860 -0.04(-0.56%)
Mar 02, 2005 6.795 6.855 6.786 6.833 2,332,544 -0.07(-0.99%)
Mar 01, 2005 6.900 6.920 6.878 6.901 618,526 +0.04(+0.65%)
Feb 28, 2005 6.880 6.923 6.818 6.857 859,020 -0.14(-2.03%)
Feb 25, 2005 6.946 6.998 6.929 6.998 1,208,097 +0.10(+1.46%)
Feb 24, 2005 6.865 6.913 6.822 6.898 1,581,304 +0.02(+0.23%)
Feb 23, 2005 6.826 6.896 6.795 6.882 1,208,097 +0.05(+0.73%)
Feb 22, 2005 6.863 6.910 6.811 6.832 2,123,420 -0.14(-1.95%)
Feb 18, 2005 6.950 6.997 6.940 6.967 1,234,640 -0.04(-0.62%)
Feb 17, 2005 7.048 7.058 7.010 7.011 1,603,021 -0.01(-0.09%)
Feb 16, 2005 7.047 7.048 6.986 7.017 1,081,013 -0.02(-0.34%)
Feb 15, 2005 7.043 7.073 7.016 7.041 1,234,640 +0.04(+0.53%)
Feb 14, 2005 6.980 7.012 6.952 7.003 978,864 +0.05(+0.75%)
Feb 11, 2005 6.868 6.986 6.857 6.951 1,107,556 +0.09(+1.34%)
Feb 10, 2005 6.833 6.889 6.822 6.859 1,457,438 +0.06(+0.84%)
Feb 09, 2005 6.792 6.833 6.770 6.802 1,949,685 -0.03(-0.38%)
Feb 08, 2005 6.796 6.837 6.783 6.828 1,306,225 +0.03(+0.49%)
Feb 07, 2005 6.837 6.855 6.778 6.795 1,601,412 -0.04(-0.60%)
Feb 04, 2005 6.749 6.837 6.749 6.836 1,128,469 +0.09(+1.31%)
Feb 03, 2005 6.714 6.763 6.705 6.747 1,144,555 -0.06(-0.91%)
Feb 02, 2005 6.824 6.828 6.790 6.809 820,412 +0.00(+0.02%)
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.