Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telefonica S.A. ADR (NY: TEF )

4.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 5.673 5.673 5.611 5.638 788,169 -0.05(-0.80%)
May 27, 2004 5.659 5.688 5.625 5.683 1,043,665 +0.13(+2.42%)
May 26, 2004 5.554 5.560 5.489 5.549 2,393,153 -0.01(-0.16%)
May 25, 2004 5.443 5.558 5.426 5.558 1,145,864 +0.08(+1.39%)
May 24, 2004 5.496 5.525 5.457 5.482 1,258,128 +0.08(+1.46%)
May 21, 2004 5.476 5.476 5.392 5.403 708,423 +0.02(+0.31%)
May 20, 2004 5.381 5.416 5.358 5.386 842,365 -0.05(-0.97%)
May 19, 2004 5.494 5.531 5.425 5.439 1,930,936 +0.11(+2.13%)
May 18, 2004 5.338 5.361 5.311 5.325 731,650 +0.08(+1.58%)
May 17, 2004 5.217 5.289 5.208 5.243 1,585,628 -0.02(-0.34%)
May 14, 2004 5.296 5.307 5.235 5.261 1,426,911 -0.07(-1.38%)
May 13, 2004 5.315 5.360 5.271 5.334 1,778,412 -0.06(-1.08%)
May 12, 2004 5.434 5.434 5.310 5.392 2,307,988 -0.07(-1.32%)
May 11, 2004 5.494 5.509 5.453 5.465 1,294,517 -0.04(-0.80%)
May 10, 2004 5.458 5.511 5.458 5.509 1,711,828 -0.09(-1.52%)
May 07, 2004 5.689 5.709 5.581 5.594 4,297,766 -0.22(-3.76%)
May 06, 2004 5.819 5.857 5.761 5.812 1,334,777 -0.13(-2.22%)
May 05, 2004 5.899 5.968 5.899 5.944 3,974,911 +0.10(+1.70%)
May 04, 2004 5.820 5.864 5.788 5.844 1,611,178 +0.09(+1.62%)
May 03, 2004 5.755 5.804 5.735 5.752 1,475,687 +0.05(+0.91%)
Apr 30, 2004 5.741 5.755 5.682 5.700 1,373,489 -0.01(-0.16%)
Apr 29, 2004 5.750 5.781 5.678 5.709 1,510,528 -0.05(-0.79%)
Apr 28, 2004 5.814 5.817 5.752 5.754 1,152,832 -0.15(-2.58%)
Apr 27, 2004 5.891 5.937 5.890 5.906 832,300 +0.04(+0.62%)
Apr 26, 2004 5.908 5.936 5.857 5.870 1,082,377 -0.04(-0.72%)
Apr 23, 2004 5.894 5.927 5.868 5.913 404,149 +0.04(+0.62%)
Apr 22, 2004 5.848 5.914 5.837 5.877 2,399,347 -0.02(-0.33%)
Apr 21, 2004 5.887 5.941 5.861 5.896 816,041 -0.03(-0.52%)
Apr 20, 2004 6.007 6.038 5.926 5.927 692,164 -0.12(-1.97%)
Apr 19, 2004 5.997 6.049 5.981 6.046 778,104 +0.05(+0.77%)
Apr 16, 2004 5.961 6.025 5.949 5.999 887,270 +0.07(+1.18%)
Apr 15, 2004 5.948 5.971 5.918 5.930 950,757 -0.05(-0.84%)
Apr 14, 2004 5.905 6.012 5.895 5.980 634,096 -0.02(-0.28%)
Apr 13, 2004 6.071 6.071 5.994 5.997 598,482 -0.07(-1.11%)
Apr 12, 2004 6.034 6.064 6.015 6.064 357,695 +0.03(+0.54%)
Apr 08, 2004 6.109 6.111 6.012 6.032 1,106,378 +0.01(+0.09%)
Apr 07, 2004 5.994 6.038 5.987 6.027 541,963 +0.03(+0.56%)
Apr 06, 2004 5.983 6.018 5.966 5.993 498,605 -0.00(-0.02%)
Apr 05, 2004 5.948 5.999 5.935 5.994 870,237 -0.04(-0.60%)
Apr 02, 2004 5.996 6.059 5.979 6.030 963,919 +0.07(+1.21%)
Apr 01, 2004 5.903 5.989 5.888 5.958 1,025,084 +0.08(+1.30%)
Mar 31, 2004 5.838 5.905 5.838 5.882 1,081,603 +0.06(+1.04%)
Mar 30, 2004 5.790 5.854 5.782 5.821 948,435 -0.03(-0.57%)
Mar 29, 2004 5.833 5.873 5.821 5.855 1,261,999 +0.07(+1.14%)
Mar 26, 2004 5.803 5.829 5.766 5.789 1,008,051 -0.03(-0.55%)
Mar 25, 2004 5.745 5.835 5.732 5.821 1,419,943 +0.18(+3.14%)
Mar 24, 2004 5.695 5.726 5.644 5.644 854,753 -0.12(-2.11%)
Mar 23, 2004 5.823 5.826 5.728 5.766 1,237,998 +0.02(+0.40%)
Mar 22, 2004 5.759 5.794 5.714 5.742 775,007 -0.11(-1.88%)
Mar 19, 2004 5.890 5.935 5.842 5.852 952,306 -0.05(-0.85%)
Mar 18, 2004 5.865 5.918 5.830 5.903 1,467,171 -0.04(-0.74%)
Mar 17, 2004 5.923 5.961 5.877 5.947 963,145 +0.09(+1.50%)
Mar 16, 2004 5.881 5.908 5.793 5.859 2,112,107 +0.20(+3.59%)
Mar 15, 2004 5.766 5.767 5.629 5.656 3,305,974 -0.35(-5.79%)
Mar 12, 2004 6.025 6.025 5.956 6.003 1,743,572 -0.06(-0.92%)
Mar 11, 2004 6.103 6.127 6.058 6.059 1,408,329 -0.06(-0.99%)
Mar 10, 2004 6.187 6.205 6.116 6.120 1,071,538 -0.14(-2.31%)
Mar 09, 2004 6.290 6.329 6.226 6.264 1,137,348 -0.04(-0.64%)
Mar 08, 2004 6.329 6.368 6.297 6.304 887,270 -0.03(-0.41%)
Mar 05, 2004 6.281 6.377 6.277 6.330 1,007,276 +0.07(+1.20%)
Mar 04, 2004 6.235 6.277 6.216 6.255 1,236,449 +0.03(+0.54%)
Mar 03, 2004 6.188 6.233 6.149 6.222 2,101,268 -0.07(-1.05%)
Mar 02, 2004 6.373 6.387 6.263 6.288 1,458,654 -0.16(-2.48%)
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.