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

Telefonica S.A. ADR (NY: TEF )

4.830 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 29, 2005 6.478 6.491 6.439 6.470 1,135,289 -0.05(-0.73%)
Jul 28, 2005 6.479 6.524 6.461 6.518 2,062,391 +0.14(+2.13%)
Jul 27, 2005 6.338 6.382 6.323 6.382 1,514,239 +0.10(+1.65%)
Jul 26, 2005 6.246 6.288 6.239 6.278 1,581,296 +0.00(+0.00%)
Jul 25, 2005 6.288 6.307 6.273 6.278 707,216 -0.04(-0.67%)
Jul 22, 2005 6.339 6.348 6.284 6.320 926,321 -0.05(-0.75%)
Jul 21, 2005 6.388 6.401 6.337 6.368 594,935 -0.03(-0.50%)
Jul 20, 2005 6.325 6.409 6.293 6.400 792,987 +0.04(+0.56%)
Jul 19, 2005 6.314 6.374 6.294 6.364 1,541,530 +0.03(+0.47%)
Jul 18, 2005 6.336 6.375 6.323 6.334 1,352,055 -0.01(-0.12%)
Jul 15, 2005 6.338 6.360 6.313 6.342 818,718 -0.04(-0.62%)
Jul 14, 2005 6.428 6.428 6.368 6.382 830,414 +0.04(+0.71%)
Jul 13, 2005 6.352 6.375 6.320 6.337 674,468 -0.06(-0.94%)
Jul 12, 2005 6.383 6.403 6.320 6.397 1,066,673 +0.10(+1.61%)
Jul 11, 2005 6.262 6.325 6.262 6.296 840,551 +0.13(+2.14%)
Jul 08, 2005 6.109 6.187 6.109 6.164 867,841 +0.03(+0.44%)
Jul 07, 2005 6.028 6.137 6.028 6.137 753,221 -0.02(-0.33%)
Jul 06, 2005 6.187 6.216 6.156 6.157 2,277,597 -0.03(-0.54%)
Jul 05, 2005 6.174 6.218 6.164 6.191 1,041,721 -0.06(-0.88%)
Jul 01, 2005 6.271 6.284 6.223 6.246 870,180 -0.03(-0.41%)
Jun 30, 2005 6.305 6.329 6.269 6.271 1,182,073 -0.01(-0.10%)
Jun 29, 2005 6.280 6.318 6.268 6.278 941,136 +0.04(+0.70%)
Jun 28, 2005 6.187 6.243 6.187 6.234 552,829 +0.03(+0.54%)
Jun 27, 2005 6.203 6.223 6.176 6.201 1,706,053 +0.01(+0.17%)
Jun 24, 2005 6.206 6.238 6.184 6.191 975,444 -0.01(-0.19%)
Jun 23, 2005 6.244 6.296 6.188 6.202 1,274,861 -0.11(-1.71%)
Jun 22, 2005 6.314 6.325 6.285 6.310 1,313,068 -0.02(-0.24%)
Jun 21, 2005 6.271 6.332 6.262 6.325 2,835,105 +0.03(+0.47%)
Jun 20, 2005 6.253 6.297 6.230 6.296 1,130,611 -0.01(-0.20%)
Jun 17, 2005 6.262 6.310 6.252 6.309 1,102,541 +0.13(+2.05%)
Jun 16, 2005 6.193 6.207 6.153 6.182 1,446,402 -0.01(-0.08%)
Jun 15, 2005 6.192 6.203 6.135 6.187 1,022,571 +0.06(+0.93%)
Jun 14, 2005 6.115 6.149 6.115 6.130 521,422 +0.02(+0.38%)
Jun 13, 2005 6.073 6.113 6.065 6.107 889,580 +0.02(+0.28%)
Jun 10, 2005 6.154 6.154 6.068 6.089 619,543 -0.06(-1.04%)
Jun 09, 2005 6.123 6.183 6.096 6.154 639,005 +0.01(+0.14%)
Jun 08, 2005 6.203 6.215 6.130 6.145 1,205,028 +0.00(+0.06%)
Jun 07, 2005 6.157 6.187 6.141 6.141 925,261 -0.00(-0.02%)
Jun 06, 2005 6.142 6.152 6.110 6.142 784,971 -0.01(-0.14%)
Jun 03, 2005 6.194 6.204 6.134 6.151 553,048 -0.07(-1.19%)
Jun 02, 2005 6.200 6.248 6.190 6.225 1,351,805 +0.00(+0.04%)
Jun 01, 2005 6.181 6.252 6.176 6.223 1,181,512 +0.00(+0.04%)
May 31, 2005 6.256 6.257 6.211 6.220 1,248,818 -0.14(-2.19%)
May 27, 2005 6.320 6.368 6.315 6.359 734,694 -0.01(-0.21%)
May 26, 2005 6.371 6.382 6.348 6.373 2,466,011 -0.00(-0.02%)
May 25, 2005 6.389 6.389 6.339 6.374 746,858 -0.02(-0.35%)
May 24, 2005 6.396 6.404 6.369 6.396 848,223 -0.02(-0.35%)
May 23, 2005 6.406 6.437 6.403 6.419 738,749 +0.02(+0.29%)
May 20, 2005 6.390 6.400 6.359 6.400 1,868,362 -0.02(-0.36%)
May 19, 2005 6.378 6.428 6.372 6.424 1,754,022 +0.04(+0.62%)
May 18, 2005 6.292 6.405 6.288 6.384 1,280,444 +0.06(+1.01%)
May 17, 2005 6.272 6.337 6.271 6.320 1,381,809 +0.05(+0.87%)
May 16, 2005 6.258 6.279 6.227 6.266 1,705,367 +0.10(+1.64%)
May 13, 2005 6.193 6.235 6.137 6.165 1,126,369 +0.01(+0.18%)
May 12, 2005 6.197 6.208 6.131 6.154 1,074,470 -0.05(-0.78%)
May 11, 2005 6.182 6.213 6.150 6.202 1,998,920 -0.01(-0.12%)
May 10, 2005 6.252 6.260 6.199 6.209 3,619,141 -0.18(-2.86%)
May 09, 2005 6.400 6.410 6.352 6.391 2,617,653 +0.01(+0.19%)
May 06, 2005 6.424 6.431 6.378 6.379 703,068 -0.06(-0.92%)
May 05, 2005 6.446 6.454 6.406 6.438 1,356,671 +0.02(+0.35%)
May 04, 2005 6.356 6.426 6.347 6.416 588,728 +0.08(+1.23%)
May 03, 2005 6.324 6.394 6.314 6.338 886,336 +0.01(+0.23%)
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.