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: 7:00 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 (%)
Sep 29, 2006 6.625 6.656 6.614 6.631 1,151,595 +0.04(+0.66%)
Sep 28, 2006 6.596 6.620 6.575 6.588 744,552 +0.05(+0.82%)
Sep 27, 2006 6.516 6.555 6.516 6.534 1,022,685 +0.02(+0.26%)
Sep 26, 2006 6.469 6.518 6.456 6.518 1,318,787 -0.03(-0.39%)
Sep 25, 2006 6.506 6.553 6.463 6.543 1,221,128 +0.07(+1.01%)
Sep 22, 2006 6.502 6.509 6.448 6.478 1,894,585 -0.02(-0.32%)
Sep 21, 2006 6.542 6.546 6.479 6.498 1,083,624 +0.03(+0.53%)
Sep 20, 2006 6.425 6.488 6.422 6.464 1,139,876 +0.14(+2.19%)
Sep 19, 2006 6.329 6.340 6.283 6.326 1,840,677 -0.02(-0.32%)
Sep 18, 2006 6.336 6.356 6.313 6.346 896,900 +0.03(+0.47%)
Sep 15, 2006 6.318 6.333 6.288 6.317 1,599,264 -0.11(-1.65%)
Sep 14, 2006 6.428 6.434 6.392 6.423 1,180,502 -0.04(-0.65%)
Sep 13, 2006 6.442 6.492 6.437 6.465 997,684 -0.01(-0.10%)
Sep 12, 2006 6.418 6.486 6.410 6.471 948,464 +0.02(+0.34%)
Sep 11, 2006 6.445 6.471 6.411 6.450 1,225,034 +0.08(+1.31%)
Sep 08, 2006 6.358 6.372 6.343 6.367 1,034,404 -0.03(-0.52%)
Sep 07, 2006 6.397 6.428 6.373 6.400 866,430 -0.06(-0.99%)
Sep 06, 2006 6.468 6.475 6.446 6.464 601,579 -0.07(-1.12%)
Sep 05, 2006 6.489 6.538 6.483 6.537 1,435,197 -0.10(-1.45%)
Sep 01, 2006 6.592 6.640 6.578 6.633 530,483 +0.05(+0.76%)
Aug 31, 2006 6.592 6.605 6.567 6.583 754,708 -0.06(-0.96%)
Aug 30, 2006 6.616 6.648 6.611 6.647 467,982 +0.02(+0.27%)
Aug 29, 2006 6.591 6.639 6.553 6.629 970,340 +0.03(+0.50%)
Aug 28, 2006 6.534 6.620 6.534 6.596 835,179 +0.05(+0.80%)
Aug 25, 2006 6.523 6.553 6.509 6.543 646,893 -0.02(-0.25%)
Aug 24, 2006 6.580 6.580 6.516 6.560 668,768 +0.03(+0.41%)
Aug 23, 2006 6.543 6.569 6.507 6.533 670,331 +0.02(+0.26%)
Aug 22, 2006 6.501 6.546 6.487 6.516 523,452 -0.05(-0.76%)
Aug 21, 2006 6.548 6.584 6.548 6.566 475,013 +0.01(+0.20%)
Aug 18, 2006 6.520 6.564 6.474 6.553 938,307 +0.03(+0.49%)
Aug 17, 2006 6.520 6.565 6.501 6.521 642,987 -0.03(-0.45%)
Aug 16, 2006 6.541 6.561 6.514 6.551 929,713 +0.05(+0.81%)
Aug 15, 2006 6.454 6.515 6.443 6.498 1,841,458 +0.13(+2.03%)
Aug 14, 2006 6.390 6.415 6.359 6.369 732,833 +0.04(+0.63%)
Aug 11, 2006 6.282 6.349 6.273 6.329 1,423,477 -0.14(-2.18%)
Aug 10, 2006 6.460 6.474 6.401 6.470 1,152,376 -0.07(-1.08%)
Aug 09, 2006 6.576 6.631 6.537 6.541 905,494 +0.04(+0.63%)
Aug 08, 2006 6.516 6.555 6.484 6.500 772,678 -0.04(-0.65%)
Aug 07, 2006 6.533 6.552 6.518 6.542 669,550 -0.03(-0.43%)
Aug 04, 2006 6.593 6.617 6.528 6.570 1,081,280 +0.02(+0.37%)
Aug 03, 2006 6.502 6.555 6.486 6.546 937,526 +0.01(+0.10%)
Aug 02, 2006 6.520 6.560 6.516 6.539 593,766 +0.05(+0.83%)
Aug 01, 2006 6.463 6.486 6.424 6.486 771,115 +0.00(+0.00%)
Jul 31, 2006 6.475 6.505 6.461 6.486 857,836 -0.04(-0.65%)
Jul 28, 2006 6.457 6.528 6.455 6.528 1,366,445 +0.11(+1.65%)
Jul 27, 2006 6.465 6.480 6.397 6.422 873,462 +0.02(+0.24%)
Jul 26, 2006 6.322 6.427 6.309 6.406 917,213 +0.03(+0.54%)
Jul 25, 2006 6.347 6.390 6.324 6.372 1,049,248 +0.05(+0.77%)
Jul 24, 2006 6.297 6.340 6.297 6.323 582,047 +0.06(+0.92%)
Jul 21, 2006 6.288 6.292 6.249 6.265 851,586 -0.01(-0.14%)
Jul 20, 2006 6.319 6.327 6.274 6.274 958,620 -0.03(-0.41%)
Jul 19, 2006 6.098 6.320 6.098 6.300 1,313,318 +0.19(+3.06%)
Jul 18, 2006 6.122 6.122 6.058 6.113 662,518 -0.01(-0.21%)
Jul 17, 2006 6.125 6.131 6.082 6.126 1,246,910 -0.08(-1.36%)
Jul 14, 2006 6.250 6.254 6.176 6.210 1,184,408 -0.01(-0.21%)
Jul 13, 2006 6.264 6.287 6.215 6.223 1,278,942 -0.09(-1.44%)
Jul 12, 2006 6.351 6.367 6.291 6.314 903,150 -0.09(-1.42%)
Jul 11, 2006 6.381 6.409 6.336 6.405 980,496 +0.01(+0.08%)
Jul 10, 2006 6.405 6.432 6.382 6.400 966,433 -0.01(-0.20%)
Jul 07, 2006 6.437 6.463 6.396 6.413 459,388 -0.02(-0.24%)
Jul 06, 2006 6.395 6.451 6.382 6.428 642,205 +0.07(+1.07%)
Jul 05, 2006 6.341 6.370 6.317 6.360 1,493,011 -0.07(-1.08%)
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.