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

Telefonica S.A. ADR (NY: TEF )

4.560 +0.060 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2004 5.811 5.819 5.722 5.764 910,497 +0.07(+1.16%)
Jun 29, 2004 5.705 5.723 5.673 5.699 1,124,960 -0.03(-0.54%)
Jun 28, 2004 5.779 5.786 5.717 5.730 549,705 +0.07(+1.21%)
Jun 25, 2004 5.661 5.695 5.638 5.661 513,316 -0.01(-0.18%)
Jun 24, 2004 5.669 5.726 5.666 5.671 620,160 +0.04(+0.66%)
Jun 23, 2004 5.580 5.652 5.558 5.634 1,250,386 -0.01(-0.18%)
Jun 22, 2004 5.613 5.657 5.586 5.644 641,839 +0.05(+0.92%)
Jun 21, 2004 5.639 5.653 5.584 5.593 693,712 -0.00(-0.02%)
Jun 18, 2004 5.593 5.642 5.582 5.594 864,818 +0.00(+0.00%)
Jun 17, 2004 5.608 5.618 5.562 5.594 681,324 +0.03(+0.46%)
Jun 16, 2004 5.633 5.633 5.567 5.568 530,349 -0.07(-1.28%)
Jun 15, 2004 5.585 5.677 5.585 5.640 594,610 +0.10(+1.72%)
Jun 14, 2004 5.560 5.569 5.529 5.545 699,132 -0.15(-2.70%)
Jun 10, 2004 5.656 5.715 5.649 5.699 450,603 +0.08(+1.38%)
Jun 09, 2004 5.709 5.736 5.607 5.621 1,307,679 -0.16(-2.81%)
Jun 08, 2004 5.754 5.794 5.754 5.784 489,315 -0.07(-1.15%)
Jun 07, 2004 5.773 5.857 5.770 5.851 911,272 +0.17(+2.91%)
Jun 04, 2004 5.664 5.727 5.639 5.686 956,951 +0.13(+2.32%)
Jun 03, 2004 5.586 5.633 5.556 5.556 882,625 -0.06(-1.10%)
Jun 02, 2004 5.651 5.664 5.594 5.618 833,848 +0.05(+0.86%)
Jun 01, 2004 5.567 5.580 5.516 5.571 668,163 -0.07(-1.19%)
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%)
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.