Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.270 +0.080 (+1.91%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 6.080 6.102 6.059 6.073 1,630,306 -0.01(-0.21%)
Mar 30, 2006 6.123 6.128 6.073 6.086 3,209,569 +0.01(+0.11%)
Mar 29, 2006 6.044 6.103 6.033 6.080 1,110,588 +0.06(+1.01%)
Mar 28, 2006 6.094 6.106 6.011 6.019 3,252,879 -0.08(-1.34%)
Mar 27, 2006 6.137 6.147 6.099 6.100 2,940,429 -0.07(-1.07%)
Mar 24, 2006 6.156 6.197 6.134 6.166 1,404,476 +0.01(+0.21%)
Mar 23, 2006 6.210 6.212 6.139 6.153 2,023,188 -0.07(-1.12%)
Mar 22, 2006 6.208 6.237 6.203 6.223 859,236 +0.05(+0.84%)
Mar 21, 2006 6.206 6.219 6.170 6.172 802,778 -0.06(-0.89%)
Mar 20, 2006 6.227 6.234 6.206 6.227 1,150,031 +0.01(+0.21%)
Mar 17, 2006 6.201 6.230 6.184 6.214 1,042,529 -0.01(-0.10%)
Mar 16, 2006 6.172 6.243 6.151 6.221 1,337,191 -0.04(-0.70%)
Mar 15, 2006 6.232 6.265 6.194 6.265 1,367,353 +0.01(+0.14%)
Mar 14, 2006 6.194 6.258 6.190 6.256 737,814 +0.03(+0.48%)
Mar 13, 2006 6.188 6.227 6.188 6.226 1,401,382 +0.05(+0.77%)
Mar 10, 2006 6.103 6.181 6.089 6.178 871,610 +0.06(+1.06%)
Mar 09, 2006 6.143 6.156 6.113 6.113 3,265,253 -0.03(-0.51%)
Mar 08, 2006 6.102 6.150 6.089 6.144 931,161 +0.04(+0.64%)
Mar 07, 2006 6.098 6.116 6.077 6.106 1,182,513 -0.06(-0.99%)
Mar 06, 2006 6.219 6.223 6.146 6.166 4,687,517 +0.02(+0.40%)
Mar 03, 2006 6.085 6.168 6.069 6.142 1,525,898 +0.02(+0.30%)
Mar 02, 2006 6.095 6.130 6.086 6.124 2,535,946 +0.00(+0.00%)
Mar 01, 2006 6.064 6.128 6.058 6.124 1,439,279 +0.15(+2.47%)
Feb 28, 2006 5.945 6.003 5.950 5.976 1,136,883 +0.03(+0.52%)
Feb 27, 2006 5.925 5.959 5.922 5.945 1,277,640 +0.00(+0.07%)
Feb 24, 2006 5.932 5.954 5.913 5.941 930,388 +0.00(+0.00%)
Feb 23, 2006 5.944 5.962 5.916 5.941 1,467,894 -0.04(-0.67%)
Feb 22, 2006 5.943 5.987 5.922 5.981 915,693 +0.02(+0.37%)
Feb 21, 2006 5.979 5.984 5.940 5.959 1,208,808 -0.09(-1.54%)
Feb 17, 2006 6.020 6.062 6.001 6.053 1,142,297 +0.05(+0.80%)
Feb 16, 2006 5.966 6.019 5.953 6.005 1,061,091 +0.03(+0.54%)
Feb 15, 2006 6.000 6.041 5.959 5.972 1,511,204 -0.07(-1.18%)
Feb 14, 2006 5.969 6.045 5.945 6.044 1,693,724 +0.07(+1.19%)
Feb 13, 2006 5.949 5.989 5.949 5.972 1,275,320 -0.03(-0.50%)
Feb 10, 2006 6.029 6.051 5.958 6.002 1,851,496 +0.08(+1.38%)
Feb 09, 2006 5.900 5.944 5.887 5.921 2,454,740 +0.12(+2.07%)
Feb 08, 2006 5.782 5.808 5.767 5.800 2,265,259 +0.07(+1.17%)
Feb 07, 2006 5.753 5.764 5.720 5.733 2,105,941 -0.06(-1.12%)
Feb 06, 2006 5.791 5.819 5.773 5.798 1,454,746 -0.01(-0.09%)
Feb 03, 2006 5.786 5.829 5.776 5.803 1,825,200 -0.01(-0.24%)
Feb 02, 2006 5.848 5.856 5.799 5.817 944,309 -0.07(-1.21%)
Feb 01, 2006 5.857 5.899 5.851 5.888 1,268,359 -0.02(-0.42%)
Jan 31, 2006 5.860 5.934 5.846 5.913 1,408,343 +0.03(+0.44%)
Jan 30, 2006 5.888 5.903 5.865 5.887 9,183,234 -0.01(-0.18%)
Jan 27, 2006 5.926 5.930 5.877 5.897 1,601,691 -0.03(-0.52%)
Jan 26, 2006 5.939 5.958 5.909 5.928 1,507,337 +0.05(+0.77%)
Jan 25, 2006 5.865 5.897 5.835 5.883 1,466,347 +0.05(+0.89%)
Jan 24, 2006 5.829 5.855 5.793 5.831 2,421,484 -0.06(-0.94%)
Jan 23, 2006 5.912 5.925 5.868 5.887 8,228,871 +0.11(+1.90%)
Jan 20, 2006 5.870 5.870 5.777 5.777 4,932,682 -0.13(-2.23%)
Jan 19, 2006 5.927 5.931 5.883 5.909 9,030,877 -0.01(-0.17%)
Jan 18, 2006 5.941 5.944 5.886 5.919 9,904,034 -0.05(-0.87%)
Jan 17, 2006 5.953 5.984 5.953 5.971 7,609,385 -0.07(-1.11%)
Jan 13, 2006 6.005 6.051 5.980 6.038 3,295,415 -0.03(-0.55%)
Jan 12, 2006 6.080 6.106 6.054 6.072 2,119,089 -0.05(-0.87%)
Jan 11, 2006 6.187 6.233 6.119 6.125 3,208,022 -0.00(-0.06%)
Jan 10, 2006 6.138 6.153 6.109 6.129 4,115,209 -0.07(-1.13%)
Jan 09, 2006 6.184 6.200 6.168 6.199 1,183,286 -0.01(-0.23%)
Jan 06, 2006 6.156 6.221 6.155 6.213 1,069,598 +0.09(+1.44%)
Jan 05, 2006 6.117 6.142 6.112 6.125 1,307,802 +0.03(+0.47%)
Jan 04, 2006 6.067 6.106 6.051 6.097 1,784,984 +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.