Indicators

Telefonica S.A. ADR (NY: TEF )

4.450 -0.010 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.662	5.662	5.600	5.627	789,715	-0.05(-0.80%)
May 27, 2004	5.647	5.677	5.614	5.672	1,045,713	+0.13(+2.42%)
May 26, 2004	5.543	5.549	5.479	5.538	2,397,848	-0.01(-0.16%)
May 25, 2004	5.432	5.547	5.415	5.547	1,148,112	+0.08(+1.39%)
May 24, 2004	5.485	5.515	5.446	5.471	1,260,596	+0.08(+1.46%)
May 21, 2004	5.466	5.466	5.382	5.392	709,812	+0.02(+0.31%)
May 20, 2004	5.370	5.405	5.347	5.375	844,017	-0.05(-0.97%)
May 19, 2004	5.484	5.520	5.414	5.428	1,934,724	+0.11(+2.13%)
May 18, 2004	5.328	5.351	5.301	5.315	733,085	+0.08(+1.58%)
May 17, 2004	5.207	5.279	5.198	5.232	1,588,739	-0.02(-0.34%)
May 14, 2004	5.285	5.297	5.225	5.250	1,429,710	-0.07(-1.38%)
May 13, 2004	5.305	5.350	5.261	5.324	1,781,901	-0.06(-1.08%)
May 12, 2004	5.423	5.423	5.299	5.382	2,312,516	-0.07(-1.32%)
May 11, 2004	5.484	5.498	5.442	5.454	1,297,056	-0.04(-0.80%)
May 10, 2004	5.448	5.500	5.448	5.498	1,715,187	-0.09(-1.52%)
May 07, 2004	5.678	5.698	5.570	5.583	4,306,198	-0.22(-3.76%)
May 06, 2004	5.807	5.846	5.749	5.801	1,337,396	-0.13(-2.22%)
May 05, 2004	5.887	5.957	5.887	5.932	3,982,709	+0.10(+1.70%)
May 04, 2004	5.809	5.852	5.776	5.833	1,614,339	+0.09(+1.62%)

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.