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

Telefonica S.A. ADR (NY: TEF )

4.400 -0.030 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
Mar 01, 2004 6.386 6.453 6.365 6.448 1,145,090 +0.09(+1.44%)
Feb 27, 2004 6.325 6.412 6.258 6.356 2,385,411 +0.08(+1.32%)
Feb 26, 2004 6.223 6.297 6.201 6.273 1,775,316 -0.06(-1.00%)
Feb 25, 2004 6.308 6.339 6.290 6.337 1,412,975 -0.02(-0.35%)
Feb 24, 2004 6.286 6.410 6.285 6.359 1,281,355 +0.06(+0.98%)
Feb 23, 2004 6.384 6.399 6.297 6.297 1,735,830 -0.08(-1.22%)
Feb 20, 2004 6.452 6.452 6.331 6.374 2,145,399 -0.16(-2.43%)
Feb 19, 2004 6.661 6.667 6.523 6.533 1,119,540 -0.02(-0.37%)
Feb 18, 2004 6.619 6.640 6.556 6.557 966,242 -0.12(-1.74%)
Feb 17, 2004 6.643 6.674 6.599 6.674 1,455,557 +0.23(+3.55%)
Feb 13, 2004 6.537 6.554 6.427 6.445 1,051,408 -0.09(-1.40%)
Feb 12, 2004 6.548 6.587 6.537 6.537 1,101,733 -0.07(-1.09%)
Feb 11, 2004 6.464 6.613 6.444 6.609 1,853,513 +0.10(+1.53%)
Feb 10, 2004 6.471 6.516 6.466 6.510 2,112,881 +0.06(+0.98%)
Feb 09, 2004 6.458 6.481 6.435 6.446 1,241,869 +0.04(+0.65%)
Feb 06, 2004 6.315 6.415 6.315 6.405 1,383,554 +0.18(+2.82%)
Feb 05, 2004 6.233 6.271 6.210 6.229 5,432,018 +0.17(+2.84%)
Feb 04, 2004 6.102 6.120 6.056 6.058 908,949 -0.11(-1.82%)
Feb 03, 2004 6.135 6.210 6.129 6.170 1,537,626 +0.08(+1.31%)
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.