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

Telefonica S.A. ADR (NY: TEF )

4.890 +0.010 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 7.812 7.841 7.791 7.819 683,045 +0.02(+0.26%)
Nov 29, 2006 7.701 7.801 7.699 7.799 1,358,293 +0.05(+0.60%)
Nov 28, 2006 7.718 7.758 7.704 7.753 1,087,726 +0.01(+0.17%)
Nov 27, 2006 7.831 7.832 7.728 7.740 1,273,302 -0.10(-1.24%)
Nov 24, 2006 7.844 7.883 7.836 7.837 385,187 -0.01(-0.07%)
Nov 22, 2006 7.830 7.854 7.812 7.842 642,499 +0.03(+0.44%)
Nov 21, 2006 7.801 7.823 7.771 7.808 735,287 -0.00(-0.05%)
Nov 20, 2006 7.774 7.842 7.765 7.812 1,523,596 +0.00(+0.02%)
Nov 17, 2006 7.785 7.845 7.772 7.810 1,021,448 +0.00(+0.05%)
Nov 16, 2006 7.782 7.821 7.771 7.807 1,458,098 +0.04(+0.55%)
Nov 15, 2006 7.703 7.771 7.699 7.764 2,404,693 +0.04(+0.50%)
Nov 14, 2006 7.692 7.741 7.623 7.726 2,078,765 +0.16(+2.10%)
Nov 13, 2006 7.532 7.618 7.532 7.567 1,747,379 +0.03(+0.46%)
Nov 10, 2006 7.544 7.547 7.508 7.532 905,268 -0.03(-0.37%)
Nov 09, 2006 7.554 7.592 7.531 7.560 1,685,000 +0.07(+0.89%)
Nov 08, 2006 7.428 7.504 7.422 7.494 2,150,500 +0.02(+0.29%)
Nov 07, 2006 7.463 7.535 7.447 7.472 1,851,083 -0.14(-1.82%)
Nov 06, 2006 7.546 7.622 7.544 7.610 2,697,093 +0.14(+1.91%)
Nov 03, 2006 7.477 7.497 7.429 7.468 1,299,033 -0.02(-0.29%)
Nov 02, 2006 7.477 7.503 7.458 7.490 2,816,392 +0.08(+1.07%)
Nov 01, 2006 7.486 7.504 7.408 7.410 960,629 +0.01(+0.14%)
Oct 31, 2006 7.390 7.436 7.372 7.400 2,387,539 +0.06(+0.82%)
Oct 30, 2006 7.368 7.368 7.324 7.340 1,172,716 -0.02(-0.28%)
Oct 27, 2006 7.418 7.424 7.346 7.360 2,175,452 +0.07(+0.95%)
Oct 26, 2006 7.278 7.297 7.240 7.291 3,576,630 +0.18(+2.49%)
Oct 25, 2006 7.079 7.138 7.068 7.114 5,119,720 +0.13(+1.87%)
Oct 24, 2006 6.938 6.999 6.931 6.983 10,694,804 +0.06(+0.81%)
Oct 23, 2006 6.873 6.942 6.857 6.927 1,469,794 -0.01(-0.11%)
Oct 20, 2006 6.890 6.943 6.874 6.934 1,051,858 +0.06(+0.82%)
Oct 19, 2006 6.831 6.895 6.829 6.878 1,563,362 +0.11(+1.57%)
Oct 18, 2006 6.798 6.813 6.748 6.772 860,044 -0.00(-0.02%)
Oct 17, 2006 6.759 6.784 6.743 6.773 1,326,324 -0.02(-0.26%)
Oct 16, 2006 6.770 6.791 6.760 6.791 1,444,063 +0.04(+0.63%)
Oct 13, 2006 6.731 6.764 6.711 6.748 828,855 +0.01(+0.19%)
Oct 12, 2006 6.729 6.742 6.697 6.736 1,267,844 +0.06(+0.84%)
Oct 11, 2006 6.629 6.720 6.629 6.679 1,093,184 +0.06(+0.85%)
Oct 10, 2006 6.636 6.637 6.584 6.623 708,776 +0.01(+0.12%)
Oct 09, 2006 6.611 6.628 6.604 6.615 585,578 -0.02(-0.23%)
Oct 06, 2006 6.615 6.637 6.589 6.630 6,071,773 -0.10(-1.43%)
Oct 05, 2006 6.728 6.736 6.701 6.727 623,785 -0.03(-0.46%)
Oct 04, 2006 6.672 6.766 6.672 6.757 1,023,788 +0.09(+1.29%)
Oct 03, 2006 6.633 6.693 6.625 6.672 1,943,092 +0.03(+0.48%)
Oct 02, 2006 6.646 6.682 6.633 6.639 958,290 -0.01(-0.08%)
Sep 29, 2006 6.638 6.669 6.627 6.645 1,149,324 +0.04(+0.66%)
Sep 28, 2006 6.609 6.633 6.588 6.601 743,084 +0.05(+0.82%)
Sep 27, 2006 6.529 6.568 6.529 6.547 1,020,669 +0.02(+0.26%)
Sep 26, 2006 6.482 6.530 6.469 6.530 1,316,187 -0.03(-0.39%)
Sep 25, 2006 6.519 6.566 6.475 6.556 1,218,721 +0.07(+1.01%)
Sep 22, 2006 6.515 6.521 6.461 6.491 1,890,850 -0.02(-0.32%)
Sep 21, 2006 6.555 6.559 6.492 6.511 1,081,488 +0.03(+0.53%)
Sep 20, 2006 6.438 6.501 6.434 6.477 1,137,629 +0.14(+2.19%)
Sep 19, 2006 6.342 6.352 6.296 6.338 1,837,048 -0.02(-0.32%)
Sep 18, 2006 6.348 6.369 6.325 6.359 895,132 +0.03(+0.47%)
Sep 15, 2006 6.330 6.346 6.301 6.329 1,596,111 -0.11(-1.65%)
Sep 14, 2006 6.441 6.447 6.405 6.436 1,178,175 -0.04(-0.65%)
Sep 13, 2006 6.455 6.505 6.450 6.478 995,717 -0.01(-0.10%)
Sep 12, 2006 6.430 6.498 6.423 6.484 946,594 +0.02(+0.34%)
Sep 11, 2006 6.457 6.484 6.424 6.462 1,222,619 +0.08(+1.31%)
Sep 08, 2006 6.370 6.384 6.356 6.379 1,032,365 -0.03(-0.52%)
Sep 07, 2006 6.410 6.441 6.386 6.412 864,722 -0.06(-0.99%)
Sep 06, 2006 6.480 6.488 6.459 6.477 600,393 -0.07(-1.12%)
Sep 05, 2006 6.502 6.551 6.496 6.550 1,432,367 -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.