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 (%)
Nov 30, 2006 7.860 7.890 7.840 7.868 678,818 +0.02(+0.26%)
Nov 29, 2006 7.749 7.850 7.747 7.847 1,349,888 +0.05(+0.60%)
Nov 28, 2006 7.766 7.806 7.752 7.801 1,080,995 +0.01(+0.17%)
Nov 27, 2006 7.880 7.881 7.776 7.788 1,265,423 -0.10(-1.24%)
Nov 24, 2006 7.893 7.933 7.885 7.886 382,804 -0.01(-0.07%)
Nov 22, 2006 7.878 7.903 7.860 7.891 638,523 +0.03(+0.44%)
Nov 21, 2006 7.850 7.872 7.819 7.856 730,737 -0.00(-0.05%)
Nov 20, 2006 7.823 7.891 7.814 7.860 1,514,169 +0.00(+0.02%)
Nov 17, 2006 7.833 7.894 7.820 7.859 1,015,128 +0.00(+0.05%)
Nov 16, 2006 7.831 7.869 7.819 7.855 1,449,076 +0.04(+0.55%)
Nov 15, 2006 7.751 7.819 7.747 7.813 2,389,814 +0.04(+0.50%)
Nov 14, 2006 7.740 7.789 7.671 7.774 2,065,903 +0.16(+2.10%)
Nov 13, 2006 7.579 7.665 7.579 7.614 1,736,567 +0.03(+0.46%)
Nov 10, 2006 7.591 7.594 7.554 7.579 899,667 -0.03(-0.37%)
Nov 09, 2006 7.601 7.640 7.578 7.607 1,674,574 +0.07(+0.89%)
Nov 08, 2006 7.474 7.551 7.468 7.540 2,137,194 +0.02(+0.29%)
Nov 07, 2006 7.509 7.582 7.494 7.518 1,839,630 -0.14(-1.82%)
Nov 06, 2006 7.593 7.669 7.591 7.658 2,680,404 +0.14(+1.91%)
Nov 03, 2006 7.523 7.544 7.476 7.514 1,290,995 -0.02(-0.29%)
Nov 02, 2006 7.523 7.549 7.504 7.536 2,798,965 +0.08(+1.07%)
Nov 01, 2006 7.533 7.551 7.454 7.456 954,685 +0.01(+0.14%)
Oct 31, 2006 7.436 7.482 7.418 7.446 2,372,766 +0.06(+0.82%)
Oct 30, 2006 7.414 7.414 7.370 7.385 1,165,460 -0.02(-0.28%)
Oct 27, 2006 7.464 7.471 7.392 7.406 2,161,991 +0.07(+0.95%)
Oct 26, 2006 7.323 7.343 7.285 7.336 3,554,500 +0.18(+2.49%)
Oct 25, 2006 7.123 7.183 7.112 7.158 5,088,042 +0.13(+1.87%)
Oct 24, 2006 6.981 7.042 6.974 7.027 10,628,630 +0.06(+0.81%)
Oct 23, 2006 6.916 6.985 6.900 6.970 1,460,700 -0.01(-0.11%)
Oct 20, 2006 6.932 6.987 6.917 6.978 1,045,350 +0.06(+0.82%)
Oct 19, 2006 6.873 6.938 6.872 6.921 1,553,689 +0.11(+1.57%)
Oct 18, 2006 6.841 6.855 6.790 6.814 854,722 -0.00(-0.02%)
Oct 17, 2006 6.801 6.827 6.785 6.815 1,318,117 -0.02(-0.26%)
Oct 16, 2006 6.812 6.833 6.802 6.833 1,435,128 +0.04(+0.63%)
Oct 13, 2006 6.772 6.806 6.753 6.790 823,726 +0.01(+0.19%)
Oct 12, 2006 6.771 6.784 6.739 6.778 1,259,999 +0.06(+0.84%)
Oct 11, 2006 6.670 6.762 6.670 6.721 1,086,420 +0.06(+0.85%)
Oct 10, 2006 6.677 6.678 6.625 6.664 704,390 +0.01(+0.12%)
Oct 09, 2006 6.652 6.669 6.645 6.656 581,955 -0.02(-0.23%)
Oct 06, 2006 6.656 6.678 6.630 6.672 6,034,204 -0.10(-1.43%)
Oct 05, 2006 6.770 6.778 6.743 6.769 619,925 -0.03(-0.46%)
Oct 04, 2006 6.713 6.809 6.713 6.800 1,017,453 +0.09(+1.29%)
Oct 03, 2006 6.674 6.735 6.667 6.713 1,931,069 +0.03(+0.48%)
Oct 02, 2006 6.687 6.723 6.674 6.681 952,361 -0.01(-0.08%)
Sep 29, 2006 6.680 6.710 6.668 6.686 1,142,213 +0.04(+0.66%)
Sep 28, 2006 6.650 6.674 6.629 6.642 738,486 +0.05(+0.82%)
Sep 27, 2006 6.570 6.609 6.570 6.588 1,014,353 +0.02(+0.26%)
Sep 26, 2006 6.522 6.571 6.509 6.571 1,308,043 -0.03(-0.39%)
Sep 25, 2006 6.559 6.607 6.516 6.597 1,211,180 +0.07(+1.01%)
Sep 22, 2006 6.556 6.562 6.501 6.531 1,879,150 -0.02(-0.32%)
Sep 21, 2006 6.596 6.599 6.532 6.552 1,074,796 +0.03(+0.53%)
Sep 20, 2006 6.478 6.541 6.474 6.517 1,130,589 +0.14(+2.19%)
Sep 19, 2006 6.381 6.392 6.335 6.378 1,825,681 -0.02(-0.32%)
Sep 18, 2006 6.388 6.409 6.365 6.398 889,593 +0.03(+0.47%)
Sep 15, 2006 6.370 6.385 6.340 6.369 1,586,235 -0.11(-1.65%)
Sep 14, 2006 6.481 6.487 6.445 6.476 1,170,885 -0.04(-0.65%)
Sep 13, 2006 6.495 6.545 6.490 6.518 989,556 -0.01(-0.10%)
Sep 12, 2006 6.470 6.539 6.463 6.525 940,737 +0.02(+0.34%)
Sep 11, 2006 6.498 6.525 6.464 6.503 1,215,054 +0.08(+1.31%)
Sep 08, 2006 6.410 6.424 6.396 6.419 1,025,977 -0.03(-0.52%)
Sep 07, 2006 6.450 6.481 6.425 6.452 859,372 -0.06(-0.99%)
Sep 06, 2006 6.521 6.529 6.499 6.517 596,678 -0.07(-1.12%)
Sep 05, 2006 6.543 6.592 6.536 6.590 1,423,504 -0.10(-1.45%)
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.