Telefonica S.A. ADR (NY: TEF )

4.630 -0.030 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 6.278 6.329 6.252 6.302 2,772,727 +0.15(+2.48%)
May 30, 2006 6.224 6.238 6.148 6.150 1,611,706 -0.04(-0.72%)
May 26, 2006 6.188 6.200 6.150 6.194 1,837,828 +0.17(+2.77%)
May 25, 2006 6.001 6.041 5.960 6.028 1,939,973 +0.12(+1.97%)
May 24, 2006 5.949 5.971 5.838 5.911 2,394,557 -0.01(-0.15%)
May 23, 2006 5.917 5.987 5.917 5.920 1,090,065 +0.01(+0.11%)
May 22, 2006 5.939 5.970 5.860 5.914 1,367,649 -0.06(-0.92%)
May 19, 2006 5.932 5.975 5.902 5.969 1,355,953 +0.01(+0.22%)
May 18, 2006 6.015 6.066 5.955 5.956 3,921,272 -0.00(-0.06%)
May 17, 2006 6.116 6.123 5.925 5.960 1,802,740 -0.21(-3.47%)
May 16, 2006 6.200 6.218 6.150 6.174 1,134,510 +0.05(+0.84%)
May 15, 2006 6.128 6.160 6.093 6.123 1,087,726 -0.01(-0.08%)
May 12, 2006 6.207 6.224 6.121 6.128 1,177,395 -0.07(-1.12%)
May 11, 2006 6.262 6.269 6.197 6.197 849,907 -0.11(-1.69%)
May 10, 2006 6.284 6.320 6.271 6.303 1,104,880 +0.00(+0.04%)
May 09, 2006 6.323 6.324 6.278 6.301 1,410,535 -0.04(-0.63%)
May 08, 2006 6.341 6.359 6.324 6.341 973,105 +0.04(+0.63%)
May 05, 2006 6.264 6.305 6.250 6.301 1,243,672 +0.08(+1.24%)
May 04, 2006 6.178 6.250 6.178 6.224 999,616 +0.07(+1.10%)
May 03, 2006 6.150 6.161 6.125 6.156 700,199 -0.03(-0.48%)
May 02, 2006 6.184 6.202 6.170 6.185 1,051,078 +0.04(+0.58%)
May 01, 2006 6.164 6.196 6.148 6.150 1,992,994 -0.01(-0.08%)
Apr 28, 2006 6.119 6.175 6.110 6.155 4,999,641 +0.04(+0.59%)
Apr 27, 2006 6.061 6.138 6.057 6.119 5,713,876 +0.01(+0.15%)
Apr 26, 2006 6.082 6.123 6.082 6.110 5,345,062 +0.01(+0.17%)
Apr 25, 2006 6.109 6.120 6.058 6.100 5,140,773 +0.00(+0.02%)
Apr 24, 2006 6.078 6.098 6.058 6.098 868,621 +0.04(+0.66%)
Apr 21, 2006 6.083 6.073 6.032 6.058 1,219,500 +0.01(+0.11%)
Apr 20, 2006 6.010 6.062 6.023 6.052 1,341,918 -0.01(-0.11%)
Apr 19, 2006 6.012 6.058 5.956 6.058 1,429,248 +0.08(+1.42%)
Apr 18, 2006 5.934 5.974 5.901 5.974 1,107,999 +0.08(+1.44%)
Apr 17, 2006 5.861 5.929 5.861 5.889 939,577 +0.03(+0.48%)
Apr 13, 2006 5.853 5.861 5.823 5.861 863,163 +0.01(+0.13%)
Apr 12, 2006 5.866 5.880 5.840 5.853 1,197,668 -0.08(-1.43%)
Apr 11, 2006 5.955 5.956 5.920 5.938 1,985,977 -0.05(-0.88%)
Apr 10, 2006 6.006 6.012 5.980 5.991 676,807 +0.00(+0.02%)
Apr 07, 2006 6.050 6.050 5.983 5.989 1,280,319 -0.11(-1.73%)
Apr 06, 2006 6.069 6.098 6.058 6.094 1,035,484 -0.04(-0.61%)
Apr 05, 2006 6.101 6.134 6.084 6.132 722,031 +0.01(+0.23%)
Apr 04, 2006 6.110 6.134 6.088 6.117 1,585,974 +0.06(+0.91%)
Apr 03, 2006 6.033 6.080 6.021 6.062 2,459,274 +0.04(+0.64%)
Mar 31, 2006 6.030 6.052 6.010 6.024 1,643,675 -0.01(-0.21%)
Mar 30, 2006 6.073 6.078 6.024 6.037 3,235,887 +0.01(+0.11%)
Mar 29, 2006 5.994 6.053 5.984 6.030 1,119,695 +0.06(+1.01%)
Mar 28, 2006 6.044 6.056 5.962 5.970 3,279,552 -0.08(-1.34%)
Mar 27, 2006 6.087 6.097 6.050 6.051 2,964,541 -0.07(-1.07%)
Mar 24, 2006 6.106 6.147 6.084 6.116 1,415,993 +0.01(+0.21%)
Mar 23, 2006 6.160 6.161 6.089 6.103 2,039,778 -0.07(-1.12%)
Mar 22, 2006 6.157 6.187 6.152 6.173 866,282 +0.05(+0.84%)
Mar 21, 2006 6.156 6.169 6.120 6.121 809,361 -0.06(-0.89%)
Mar 20, 2006 6.176 6.183 6.156 6.176 1,159,461 +0.01(+0.21%)
Mar 17, 2006 6.151 6.179 6.134 6.164 1,051,078 -0.01(-0.10%)
Mar 16, 2006 6.121 6.192 6.101 6.170 1,348,156 -0.04(-0.70%)
Mar 15, 2006 6.182 6.214 6.143 6.214 1,378,566 +0.01(+0.14%)
Mar 14, 2006 6.143 6.207 6.139 6.205 743,864 +0.03(+0.48%)
Mar 13, 2006 6.138 6.176 6.138 6.175 1,412,874 +0.05(+0.77%)
Mar 10, 2006 6.053 6.130 6.039 6.128 878,757 +0.06(+1.06%)
Mar 09, 2006 6.093 6.106 6.064 6.064 3,292,028 -0.03(-0.51%)
Mar 08, 2006 6.052 6.100 6.039 6.094 938,797 +0.04(+0.64%)
Mar 07, 2006 6.048 6.066 6.028 6.056 1,192,210 -0.06(-0.99%)
Mar 06, 2006 6.169 6.173 6.096 6.116 4,725,955 +0.02(+0.40%)
Mar 03, 2006 6.035 6.117 6.020 6.092 1,538,411 +0.02(+0.30%)
Mar 02, 2006 6.046 6.080 6.037 6.074 2,556,741 +0.00(+0.00%)
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.