Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.270 +0.080 (+1.91%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 6.325 6.338 6.279 6.328 872,793 +0.08(+1.31%)
Apr 28, 2005 6.285 6.325 6.239 6.246 2,399,175 -0.08(-1.29%)
Apr 27, 2005 6.310 6.333 6.280 6.328 2,337,926 -0.01(-0.14%)
Apr 26, 2005 6.394 6.399 6.337 6.337 1,665,802 -0.06(-0.99%)
Apr 25, 2005 6.393 6.421 6.368 6.400 651,976 -0.02(-0.33%)
Apr 22, 2005 6.472 6.487 6.388 6.421 1,274,133 -0.03(-0.44%)
Apr 21, 2005 6.457 6.457 6.368 6.450 2,454,782 +0.15(+2.32%)
Apr 20, 2005 6.311 6.357 6.284 6.303 1,313,622 -0.05(-0.72%)
Apr 19, 2005 6.341 6.359 6.295 6.349 1,163,724 +0.03(+0.41%)
Apr 18, 2005 6.291 6.332 6.277 6.323 1,171,783 +0.04(+0.69%)
Apr 15, 2005 6.347 6.368 6.268 6.280 886,494 -0.11(-1.67%)
Apr 14, 2005 6.425 6.429 6.374 6.387 963,054 -0.04(-0.60%)
Apr 13, 2005 6.434 6.475 6.410 6.425 799,456 -0.06(-0.90%)
Apr 12, 2005 6.418 6.488 6.388 6.483 1,029,138 -0.01(-0.13%)
Apr 11, 2005 6.476 6.509 6.445 6.492 870,375 +0.04(+0.62%)
Apr 08, 2005 6.450 6.487 6.419 6.452 1,503,816 -0.00(-0.02%)
Apr 07, 2005 6.429 6.478 6.424 6.454 938,071 +0.03(+0.44%)
Apr 06, 2005 6.416 6.452 6.388 6.425 1,194,349 +0.03(+0.41%)
Apr 05, 2005 6.369 6.414 6.362 6.399 980,784 +0.03(+0.53%)
Apr 04, 2005 6.335 6.379 6.302 6.366 1,511,875 -0.01(-0.23%)
Apr 01, 2005 6.445 6.460 6.349 6.380 3,255,850 -0.07(-1.06%)
Mar 31, 2005 6.478 6.505 6.435 6.449 3,031,003 -0.12(-1.83%)
Mar 30, 2005 6.528 6.603 6.528 6.569 2,080,037 +0.06(+0.93%)
Mar 29, 2005 6.547 6.584 6.508 6.508 1,731,886 -0.01(-0.11%)
Mar 28, 2005 6.509 6.576 6.509 6.516 1,233,838 -0.02(-0.28%)
Mar 24, 2005 6.554 6.604 6.534 6.534 979,978 -0.02(-0.30%)
Mar 23, 2005 6.570 6.591 6.545 6.554 1,392,601 -0.03(-0.43%)
Mar 22, 2005 6.667 6.698 6.575 6.583 2,336,314 -0.05(-0.69%)
Mar 21, 2005 6.715 6.715 6.605 6.629 1,395,825 -0.10(-1.49%)
Mar 18, 2005 6.754 6.758 6.684 6.729 1,350,694 +0.01(+0.22%)
Mar 17, 2005 6.709 6.758 6.688 6.714 1,469,162 +0.00(+0.04%)
Mar 16, 2005 6.761 6.794 6.701 6.712 969,502 -0.05(-0.81%)
Mar 15, 2005 6.825 6.825 6.766 6.766 4,445,364 -0.04(-0.60%)
Mar 14, 2005 6.852 6.858 6.768 6.807 1,556,199 -0.07(-1.08%)
Mar 11, 2005 6.880 6.921 6.861 6.882 557,685 -0.04(-0.57%)
Mar 10, 2005 6.914 6.939 6.867 6.921 1,511,875 +0.03(+0.43%)
Mar 09, 2005 6.929 6.954 6.892 6.892 7,617,401 -0.05(-0.73%)
Mar 08, 2005 6.955 6.998 6.931 6.943 1,392,601 -0.01(-0.11%)
Mar 07, 2005 6.915 6.965 6.915 6.950 8,231,499 +0.03(+0.50%)
Mar 04, 2005 6.868 6.951 6.851 6.915 1,143,577 +0.13(+1.98%)
Mar 03, 2005 6.786 6.807 6.738 6.781 1,911,603 -0.04(-0.56%)
Mar 02, 2005 6.781 6.842 6.773 6.820 2,337,120 -0.07(-0.99%)
Mar 01, 2005 6.887 6.907 6.864 6.888 619,739 +0.04(+0.65%)
Feb 28, 2005 6.867 6.909 6.805 6.843 860,705 -0.14(-2.03%)
Feb 25, 2005 6.933 6.985 6.915 6.985 1,210,467 +0.10(+1.46%)
Feb 24, 2005 6.852 6.899 6.809 6.884 1,584,406 +0.02(+0.23%)
Feb 23, 2005 6.812 6.883 6.781 6.868 1,210,467 +0.05(+0.73%)
Feb 22, 2005 6.849 6.897 6.797 6.818 2,127,585 -0.14(-1.95%)
Feb 18, 2005 6.936 6.983 6.926 6.954 1,237,062 -0.04(-0.62%)
Feb 17, 2005 7.034 7.044 6.996 6.997 1,606,165 -0.01(-0.09%)
Feb 16, 2005 7.033 7.034 6.972 7.003 1,083,134 -0.02(-0.34%)
Feb 15, 2005 7.029 7.059 7.002 7.027 1,237,062 +0.04(+0.53%)
Feb 14, 2005 6.966 6.998 6.939 6.990 980,784 +0.05(+0.75%)
Feb 11, 2005 6.854 6.972 6.843 6.938 1,109,729 +0.09(+1.34%)
Feb 10, 2005 6.820 6.876 6.809 6.846 1,460,297 +0.06(+0.84%)
Feb 09, 2005 6.779 6.820 6.756 6.789 1,953,510 -0.03(-0.38%)
Feb 08, 2005 6.782 6.823 6.770 6.815 1,308,787 +0.03(+0.49%)
Feb 07, 2005 6.823 6.842 6.765 6.781 1,604,554 -0.04(-0.60%)
Feb 04, 2005 6.735 6.823 6.735 6.822 1,130,682 +0.09(+1.31%)
Feb 03, 2005 6.701 6.750 6.692 6.734 1,146,800 -0.06(-0.91%)
Feb 02, 2005 6.811 6.815 6.776 6.796 822,021 +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.