Telefonica S.A. ADR (NY: TEF )

4.890 +0.030 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 5.885 5.943 5.890 5.916 1,148,470 +0.03(+0.52%)
Feb 27, 2006 5.865 5.899 5.862 5.885 1,290,661 +0.00(+0.07%)
Feb 24, 2006 5.872 5.894 5.853 5.881 939,870 +0.00(+0.00%)
Feb 23, 2006 5.884 5.902 5.856 5.881 1,482,854 -0.04(-0.67%)
Feb 22, 2006 5.883 5.926 5.862 5.921 925,026 +0.02(+0.37%)
Feb 21, 2006 5.919 5.924 5.880 5.899 1,221,128 -0.09(-1.54%)
Feb 17, 2006 5.960 6.000 5.940 5.992 1,153,939 +0.05(+0.80%)
Feb 16, 2006 5.906 5.958 5.893 5.944 1,071,905 +0.03(+0.54%)
Feb 15, 2006 5.939 5.980 5.899 5.912 1,526,605 -0.07(-1.18%)
Feb 14, 2006 5.908 5.984 5.885 5.983 1,710,986 +0.07(+1.19%)
Feb 13, 2006 5.889 5.929 5.889 5.912 1,288,317 -0.03(-0.50%)
Feb 10, 2006 5.968 5.990 5.898 5.942 1,870,365 +0.08(+1.38%)
Feb 09, 2006 5.840 5.884 5.828 5.861 2,479,757 +0.12(+2.07%)
Feb 08, 2006 5.724 5.750 5.709 5.742 2,288,346 +0.07(+1.17%)
Feb 07, 2006 5.695 5.706 5.663 5.675 2,127,404 -0.06(-1.12%)
Feb 06, 2006 5.733 5.760 5.715 5.739 1,469,572 -0.01(-0.09%)
Feb 03, 2006 5.728 5.770 5.718 5.744 1,843,802 -0.01(-0.24%)
Feb 02, 2006 5.789 5.797 5.741 5.759 953,933 -0.07(-1.21%)
Feb 01, 2006 5.798 5.839 5.792 5.829 1,281,286 -0.02(-0.42%)
Jan 31, 2006 5.801 5.874 5.787 5.853 1,422,696 +0.03(+0.44%)
Jan 30, 2006 5.829 5.843 5.806 5.828 9,276,826 -0.01(-0.18%)
Jan 27, 2006 5.866 5.870 5.817 5.838 1,618,014 -0.03(-0.52%)
Jan 26, 2006 5.879 5.898 5.849 5.869 1,522,699 +0.04(+0.77%)
Jan 25, 2006 5.806 5.838 5.776 5.824 1,481,292 +0.05(+0.89%)
Jan 24, 2006 5.770 5.796 5.734 5.773 2,446,163 -0.06(-0.94%)
Jan 23, 2006 5.852 5.865 5.808 5.828 8,312,735 +0.11(+1.90%)
Jan 20, 2006 5.811 5.811 5.719 5.719 4,982,954 -0.13(-2.23%)
Jan 19, 2006 5.867 5.871 5.824 5.849 9,122,915 -0.01(-0.17%)
Jan 18, 2006 5.881 5.884 5.826 5.860 10,004,971 -0.05(-0.87%)
Jan 17, 2006 5.893 5.924 5.893 5.911 7,686,936 -0.07(-1.11%)
Jan 13, 2006 5.944 5.990 5.920 5.977 3,329,000 -0.03(-0.55%)
Jan 12, 2006 6.018 6.044 5.993 6.011 2,140,685 -0.05(-0.87%)
Jan 11, 2006 6.125 6.171 6.057 6.063 3,240,717 -0.00(-0.06%)
Jan 10, 2006 6.076 6.091 6.048 6.067 4,157,149 -0.07(-1.13%)
Jan 09, 2006 6.122 6.137 6.105 6.136 1,195,346 -0.01(-0.23%)
Jan 06, 2006 6.094 6.158 6.093 6.150 1,080,499 +0.09(+1.44%)
Jan 05, 2006 6.056 6.080 6.050 6.063 1,321,131 +0.03(+0.47%)
Jan 04, 2006 6.006 6.044 5.990 6.035 1,803,176 +0.06(+0.99%)
Jan 03, 2006 5.852 5.983 5.852 5.976 2,760,234 +0.21(+3.71%)
Dec 30, 2005 5.728 5.773 5.721 5.762 856,274 -0.03(-0.44%)
Dec 29, 2005 5.805 5.819 5.787 5.788 846,117 +0.02(+0.27%)
Dec 28, 2005 5.821 5.834 5.760 5.773 985,965 +0.03(+0.47%)
Dec 27, 2005 5.776 5.797 5.746 5.746 996,122 -0.01(-0.09%)
Dec 23, 2005 5.741 5.760 5.734 5.751 735,958 +0.00(+0.02%)
Dec 22, 2005 5.736 5.755 5.725 5.750 737,520 +0.06(+0.97%)
Dec 21, 2005 5.692 5.704 5.675 5.695 1,482,073 +0.03(+0.50%)
Dec 20, 2005 5.705 5.706 5.655 5.666 9,127,603 -0.06(-1.01%)
Dec 19, 2005 5.743 5.755 5.720 5.724 2,076,621 -0.03(-0.45%)
Dec 16, 2005 5.756 5.771 5.734 5.750 1,847,708 +0.02(+0.29%)
Dec 15, 2005 5.757 5.768 5.721 5.733 1,545,356 -0.05(-0.82%)
Dec 14, 2005 5.829 5.802 5.770 5.780 1,015,653 -0.02(-0.29%)
Dec 13, 2005 5.762 5.829 5.759 5.797 5,946,262 +0.02(+0.27%)
Dec 12, 2005 5.778 5.805 5.773 5.782 1,123,469 +0.08(+1.35%)
Dec 09, 2005 5.650 5.715 5.650 5.705 1,116,437 +0.06(+1.00%)
Dec 08, 2005 5.656 5.691 5.611 5.648 2,428,193 -0.02(-0.34%)
Dec 07, 2005 5.673 5.680 5.652 5.668 1,570,357 -0.02(-0.43%)
Dec 06, 2005 5.700 5.715 5.678 5.692 643,768 +0.00(+0.00%)
Dec 05, 2005 5.670 5.705 5.643 5.692 930,495 -0.01(-0.13%)
Dec 02, 2005 5.689 5.702 5.664 5.700 743,771 -0.04(-0.67%)
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.