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

Telefonica S.A. ADR (NY: TEF )

4.350 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 6.531 6.544 6.492 6.523 1,126,056 -0.05(-0.73%)
Jul 28, 2005 6.532 6.578 6.514 6.571 2,045,616 +0.14(+2.13%)
Jul 27, 2005 6.390 6.434 6.375 6.434 1,501,923 +0.10(+1.65%)
Jul 26, 2005 6.297 6.340 6.290 6.329 1,568,435 +0.00(+0.00%)
Jul 25, 2005 6.340 6.359 6.324 6.329 701,464 -0.04(-0.67%)
Jul 22, 2005 6.391 6.400 6.336 6.372 918,787 -0.05(-0.75%)
Jul 21, 2005 6.440 6.453 6.389 6.420 590,096 -0.03(-0.50%)
Jul 20, 2005 6.377 6.461 6.345 6.452 786,537 +0.04(+0.56%)
Jul 19, 2005 6.365 6.426 6.346 6.416 1,528,992 +0.03(+0.47%)
Jul 18, 2005 6.387 6.428 6.375 6.386 1,341,058 -0.01(-0.12%)
Jul 15, 2005 6.390 6.412 6.365 6.394 812,059 -0.04(-0.62%)
Jul 14, 2005 6.481 6.481 6.420 6.434 823,660 +0.05(+0.71%)
Jul 13, 2005 6.404 6.428 6.372 6.389 668,982 -0.06(-0.94%)
Jul 12, 2005 6.435 6.456 6.372 6.450 1,057,997 +0.10(+1.61%)
Jul 11, 2005 6.314 6.377 6.314 6.347 833,714 +0.13(+2.14%)
Jul 08, 2005 6.159 6.237 6.159 6.214 860,783 +0.03(+0.44%)
Jul 07, 2005 6.077 6.187 6.077 6.187 747,094 -0.02(-0.33%)
Jul 06, 2005 6.237 6.267 6.206 6.208 2,259,072 -0.03(-0.54%)
Jul 05, 2005 6.225 6.269 6.214 6.241 1,033,249 -0.06(-0.88%)
Jul 01, 2005 6.323 6.336 6.274 6.297 863,103 -0.03(-0.41%)
Jun 30, 2005 6.356 6.381 6.320 6.323 1,172,459 -0.01(-0.10%)
Jun 29, 2005 6.332 6.369 6.319 6.329 933,481 +0.04(+0.70%)
Jun 28, 2005 6.237 6.294 6.237 6.285 548,333 +0.03(+0.54%)
Jun 27, 2005 6.254 6.274 6.227 6.252 1,692,177 +0.01(+0.17%)
Jun 24, 2005 6.257 6.289 6.235 6.241 967,511 -0.01(-0.19%)
Jun 23, 2005 6.296 6.347 6.239 6.253 1,264,492 -0.11(-1.71%)
Jun 22, 2005 6.365 6.377 6.337 6.362 1,302,389 -0.02(-0.24%)
Jun 21, 2005 6.323 6.384 6.314 6.377 2,812,046 +0.03(+0.47%)
Jun 20, 2005 6.305 6.349 6.281 6.347 1,121,415 -0.01(-0.20%)
Jun 17, 2005 6.314 6.362 6.303 6.360 1,093,573 +0.13(+2.05%)
Jun 16, 2005 6.244 6.258 6.204 6.232 1,434,638 -0.01(-0.08%)
Jun 15, 2005 6.242 6.254 6.185 6.238 1,014,254 +0.06(+0.93%)
Jun 14, 2005 6.165 6.199 6.165 6.180 517,181 +0.02(+0.38%)
Jun 13, 2005 6.123 6.163 6.114 6.157 882,345 +0.02(+0.28%)
Jun 10, 2005 6.204 6.204 6.118 6.139 614,504 -0.06(-1.04%)
Jun 09, 2005 6.173 6.234 6.146 6.204 633,808 +0.01(+0.14%)
Jun 08, 2005 6.254 6.266 6.180 6.195 1,195,228 +0.00(+0.06%)
Jun 07, 2005 6.208 6.238 6.192 6.192 917,735 -0.00(-0.02%)
Jun 06, 2005 6.193 6.203 6.160 6.193 778,587 -0.01(-0.14%)
Jun 03, 2005 6.245 6.255 6.184 6.201 548,550 -0.07(-1.19%)
Jun 02, 2005 6.251 6.300 6.241 6.276 1,340,811 +0.00(+0.04%)
Jun 01, 2005 6.231 6.303 6.226 6.274 1,171,902 +0.00(+0.04%)
May 31, 2005 6.307 6.308 6.262 6.271 1,238,661 -0.14(-2.19%)
May 27, 2005 6.372 6.420 6.367 6.412 728,719 -0.01(-0.21%)
May 26, 2005 6.423 6.434 6.400 6.425 2,445,954 -0.00(-0.02%)
May 25, 2005 6.441 6.441 6.391 6.426 740,784 -0.02(-0.35%)
May 24, 2005 6.449 6.456 6.422 6.449 841,324 -0.02(-0.35%)
May 23, 2005 6.459 6.490 6.455 6.471 732,740 +0.02(+0.29%)
May 20, 2005 6.443 6.453 6.411 6.453 1,853,166 -0.02(-0.36%)
May 19, 2005 6.430 6.481 6.424 6.476 1,739,756 +0.04(+0.62%)
May 18, 2005 6.343 6.458 6.339 6.436 1,270,030 +0.06(+1.01%)
May 17, 2005 6.323 6.389 6.322 6.372 1,370,571 +0.05(+0.87%)
May 16, 2005 6.310 6.331 6.279 6.317 1,691,497 +0.10(+1.64%)
May 13, 2005 6.244 6.286 6.188 6.215 1,117,208 +0.01(+0.18%)
May 12, 2005 6.247 6.259 6.182 6.204 1,065,731 -0.05(-0.78%)
May 11, 2005 6.233 6.264 6.200 6.252 1,982,663 -0.01(-0.12%)
May 10, 2005 6.303 6.311 6.250 6.260 3,589,706 -0.18(-2.86%)
May 09, 2005 6.453 6.463 6.404 6.444 2,596,363 +0.01(+0.19%)
May 06, 2005 6.476 6.484 6.430 6.431 697,350 -0.06(-0.92%)
May 05, 2005 6.499 6.507 6.459 6.491 1,345,637 +0.02(+0.35%)
May 04, 2005 6.408 6.479 6.399 6.469 583,940 +0.08(+1.23%)
May 03, 2005 6.376 6.446 6.366 6.390 879,128 +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.