Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.270 +0.080 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 6.068 6.090 6.047 6.061 1,633,504 -0.01(-0.21%)
Mar 30, 2006 6.111 6.116 6.061 6.074 3,215,865 +0.01(+0.11%)
Mar 29, 2006 6.032 6.091 6.021 6.068 1,112,767 +0.06(+1.01%)
Mar 28, 2006 6.082 6.094 5.999 6.007 3,259,260 -0.08(-1.34%)
Mar 27, 2006 6.125 6.135 6.087 6.088 2,946,198 -0.07(-1.07%)
Mar 24, 2006 6.144 6.185 6.122 6.154 1,407,231 +0.01(+0.21%)
Mar 23, 2006 6.198 6.199 6.127 6.141 2,027,157 -0.07(-1.12%)
Mar 22, 2006 6.196 6.225 6.190 6.211 860,922 +0.05(+0.84%)
Mar 21, 2006 6.194 6.207 6.158 6.159 804,353 -0.06(-0.89%)
Mar 20, 2006 6.215 6.221 6.194 6.215 1,152,287 +0.01(+0.21%)
Mar 17, 2006 6.189 6.218 6.172 6.202 1,044,575 -0.01(-0.10%)
Mar 16, 2006 6.159 6.230 6.139 6.208 1,339,814 -0.04(-0.70%)
Mar 15, 2006 6.220 6.252 6.181 6.252 1,370,036 +0.01(+0.14%)
Mar 14, 2006 6.181 6.246 6.178 6.243 739,261 +0.03(+0.48%)
Mar 13, 2006 6.176 6.215 6.176 6.214 1,404,132 +0.05(+0.77%)
Mar 10, 2006 6.091 6.168 6.077 6.166 873,320 +0.06(+1.06%)
Mar 09, 2006 6.131 6.144 6.101 6.101 3,271,659 -0.03(-0.51%)
Mar 08, 2006 6.090 6.138 6.077 6.132 932,988 +0.04(+0.64%)
Mar 07, 2006 6.086 6.104 6.065 6.094 1,184,833 -0.06(-0.99%)
Mar 06, 2006 6.207 6.211 6.134 6.154 4,696,714 +0.02(+0.40%)
Mar 03, 2006 6.073 6.156 6.058 6.130 1,528,892 +0.02(+0.30%)
Mar 02, 2006 6.083 6.118 6.074 6.112 2,540,921 +0.00(+0.00%)
Mar 01, 2006 6.052 6.116 6.046 6.112 1,442,102 +0.15(+2.47%)
Feb 28, 2006 5.934 5.992 5.939 5.965 1,139,113 +0.03(+0.52%)
Feb 27, 2006 5.913 5.948 5.910 5.934 1,280,147 +0.00(+0.07%)
Feb 24, 2006 5.921 5.943 5.901 5.930 932,213 +0.00(+0.00%)
Feb 23, 2006 5.932 5.950 5.904 5.930 1,470,774 -0.04(-0.67%)
Feb 22, 2006 5.931 5.975 5.910 5.970 917,490 +0.02(+0.37%)
Feb 21, 2006 5.967 5.972 5.928 5.948 1,211,180 -0.09(-1.54%)
Feb 17, 2006 6.008 6.050 5.989 6.041 1,144,538 +0.05(+0.80%)
Feb 16, 2006 5.954 6.007 5.941 5.993 1,063,173 +0.03(+0.54%)
Feb 15, 2006 5.988 6.029 5.948 5.961 1,514,169 -0.07(-1.18%)
Feb 14, 2006 5.957 6.033 5.934 6.032 1,697,047 +0.07(+1.19%)
Feb 13, 2006 5.937 5.977 5.937 5.961 1,277,822 -0.03(-0.50%)
Feb 10, 2006 6.017 6.039 5.947 5.990 1,855,128 +0.08(+1.38%)
Feb 09, 2006 5.888 5.932 5.876 5.909 2,459,556 +0.12(+2.07%)
Feb 08, 2006 5.771 5.797 5.756 5.789 2,269,703 +0.07(+1.17%)
Feb 07, 2006 5.741 5.753 5.709 5.722 2,110,072 -0.06(-1.12%)
Feb 06, 2006 5.780 5.807 5.762 5.787 1,457,600 -0.01(-0.09%)
Feb 03, 2006 5.775 5.817 5.765 5.792 1,828,781 -0.01(-0.24%)
Feb 02, 2006 5.837 5.845 5.788 5.806 946,161 -0.07(-1.21%)
Feb 01, 2006 5.846 5.887 5.839 5.877 1,270,848 -0.02(-0.42%)
Jan 31, 2006 5.848 5.922 5.834 5.901 1,411,106 +0.03(+0.44%)
Jan 30, 2006 5.877 5.891 5.854 5.876 9,201,250 -0.01(-0.18%)
Jan 27, 2006 5.914 5.918 5.865 5.886 1,604,833 -0.03(-0.52%)
Jan 26, 2006 5.927 5.947 5.897 5.917 1,510,294 +0.05(+0.77%)
Jan 25, 2006 5.854 5.886 5.824 5.872 1,469,224 +0.05(+0.89%)
Jan 24, 2006 5.817 5.843 5.781 5.820 2,426,235 -0.06(-0.94%)
Jan 23, 2006 5.900 5.913 5.856 5.876 8,245,015 +0.11(+1.90%)
Jan 20, 2006 5.859 5.859 5.766 5.766 4,942,359 -0.13(-2.23%)
Jan 19, 2006 5.916 5.919 5.872 5.897 9,048,594 -0.01(-0.17%)
Jan 18, 2006 5.930 5.932 5.874 5.908 9,923,464 -0.05(-0.87%)
Jan 17, 2006 5.941 5.972 5.941 5.959 7,624,314 -0.07(-1.11%)
Jan 13, 2006 5.993 6.039 5.968 6.027 3,301,880 -0.03(-0.55%)
Jan 12, 2006 6.068 6.094 6.042 6.060 2,123,246 -0.05(-0.87%)
Jan 11, 2006 6.175 6.221 6.107 6.113 3,214,316 -0.00(-0.06%)
Jan 10, 2006 6.126 6.141 6.098 6.117 4,123,282 -0.07(-1.13%)
Jan 09, 2006 6.172 6.188 6.156 6.187 1,185,608 -0.01(-0.23%)
Jan 06, 2006 6.144 6.208 6.143 6.201 1,071,696 +0.09(+1.44%)
Jan 05, 2006 6.105 6.130 6.100 6.113 1,310,368 +0.03(+0.47%)
Jan 04, 2006 6.055 6.094 6.039 6.085 1,788,486 +0.06(+0.99%)
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.