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

Telefonica S.A. ADR (NY: TEF )

4.890 +0.010 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 5.416 5.416 5.357 5.383 825,517 -0.04(-0.80%)
May 27, 2004 5.402 5.431 5.370 5.426 1,093,121 +0.13(+2.42%)
May 26, 2004 5.303 5.309 5.241 5.298 2,506,557 -0.01(-0.16%)
May 25, 2004 5.197 5.306 5.181 5.306 1,200,163 +0.07(+1.39%)
May 24, 2004 5.247 5.275 5.210 5.234 1,317,746 +0.08(+1.46%)
May 21, 2004 5.229 5.229 5.148 5.158 741,992 +0.02(+0.31%)
May 20, 2004 5.137 5.171 5.115 5.142 882,282 -0.05(-0.97%)
May 19, 2004 5.246 5.280 5.179 5.193 2,022,437 +0.11(+2.13%)
May 18, 2004 5.097 5.119 5.071 5.084 766,320 +0.08(+1.58%)
May 17, 2004 4.981 5.050 4.972 5.005 1,660,766 -0.02(-0.34%)
May 14, 2004 5.056 5.067 4.998 5.023 1,494,527 -0.07(-1.38%)
May 13, 2004 5.074 5.118 5.033 5.093 1,862,685 -0.06(-1.08%)
May 12, 2004 5.188 5.188 5.070 5.148 2,417,356 -0.07(-1.32%)
May 11, 2004 5.246 5.259 5.206 5.218 1,355,860 -0.04(-0.80%)
May 10, 2004 5.211 5.262 5.211 5.259 1,792,946 -0.08(-1.52%)
May 07, 2004 5.432 5.451 5.329 5.341 4,501,423 -0.21(-3.76%)
May 06, 2004 5.555 5.592 5.500 5.549 1,398,028 -0.13(-2.22%)
May 05, 2004 5.632 5.698 5.632 5.675 4,163,269 +0.09(+1.70%)
May 04, 2004 5.557 5.599 5.526 5.580 1,687,527 +0.09(+1.62%)
May 03, 2004 5.495 5.542 5.475 5.491 1,545,615 +0.05(+0.91%)
Apr 30, 2004 5.481 5.495 5.425 5.442 1,438,574 -0.01(-0.16%)
Apr 29, 2004 5.490 5.520 5.421 5.451 1,582,107 -0.04(-0.79%)
Apr 28, 2004 5.550 5.554 5.491 5.494 1,207,461 -0.15(-2.58%)
Apr 27, 2004 5.624 5.669 5.623 5.639 871,740 +0.03(+0.62%)
Apr 26, 2004 5.641 5.668 5.592 5.605 1,133,667 -0.04(-0.72%)
Apr 23, 2004 5.627 5.659 5.602 5.645 423,300 +0.03(+0.62%)
Apr 22, 2004 5.584 5.647 5.573 5.611 2,513,044 -0.02(-0.33%)
Apr 21, 2004 5.621 5.673 5.596 5.629 854,710 -0.03(-0.52%)
Apr 20, 2004 5.735 5.765 5.658 5.659 724,963 -0.11(-1.97%)
Apr 19, 2004 5.726 5.775 5.711 5.772 814,975 +0.04(+0.78%)
Apr 16, 2004 5.691 5.753 5.680 5.728 929,315 +0.07(+1.18%)
Apr 15, 2004 5.679 5.701 5.650 5.661 995,811 -0.05(-0.84%)
Apr 14, 2004 5.638 5.740 5.628 5.710 664,144 -0.02(-0.28%)
Apr 13, 2004 5.796 5.796 5.723 5.726 626,842 -0.06(-1.11%)
Apr 12, 2004 5.761 5.790 5.743 5.790 374,645 +0.03(+0.54%)
Apr 08, 2004 5.833 5.834 5.740 5.759 1,158,806 +0.00(+0.09%)
Apr 07, 2004 5.723 5.765 5.716 5.754 567,644 +0.03(+0.56%)
Apr 06, 2004 5.712 5.745 5.696 5.722 522,233 -0.00(-0.02%)
Apr 05, 2004 5.679 5.728 5.666 5.723 911,475 -0.03(-0.60%)
Apr 02, 2004 5.724 5.785 5.708 5.758 1,009,596 +0.07(+1.21%)
Apr 01, 2004 5.636 5.718 5.622 5.689 1,073,659 +0.07(+1.30%)
Mar 31, 2004 5.574 5.638 5.574 5.616 1,132,856 +0.06(+1.04%)
Mar 30, 2004 5.528 5.589 5.521 5.558 993,378 -0.03(-0.57%)
Mar 29, 2004 5.569 5.607 5.558 5.590 1,321,801 +0.06(+1.14%)
Mar 26, 2004 5.541 5.565 5.505 5.527 1,055,819 -0.03(-0.55%)
Mar 25, 2004 5.485 5.571 5.473 5.558 1,487,229 +0.17(+3.14%)
Mar 24, 2004 5.437 5.467 5.389 5.389 895,257 -0.12(-2.11%)
Mar 23, 2004 5.559 5.563 5.469 5.505 1,296,663 +0.02(+0.40%)
Mar 22, 2004 5.499 5.532 5.456 5.483 811,732 -0.10(-1.88%)
Mar 19, 2004 5.623 5.666 5.578 5.587 997,433 -0.05(-0.85%)
Mar 18, 2004 5.600 5.650 5.567 5.636 1,536,695 -0.04(-0.74%)
Mar 17, 2004 5.655 5.691 5.611 5.677 1,008,785 +0.08(+1.50%)
Mar 16, 2004 5.615 5.641 5.531 5.594 2,212,193 +0.19(+3.59%)
Mar 15, 2004 5.505 5.506 5.374 5.400 3,462,633 -0.33(-5.79%)
Mar 12, 2004 5.753 5.753 5.686 5.732 1,826,194 -0.05(-0.92%)
Mar 11, 2004 5.827 5.850 5.784 5.785 1,475,065 -0.06(-0.99%)
Mar 10, 2004 5.907 5.924 5.839 5.843 1,122,314 -0.14(-2.31%)
Mar 09, 2004 6.006 6.043 5.944 5.981 1,191,243 -0.04(-0.64%)
Mar 08, 2004 6.043 6.080 6.012 6.019 929,315 -0.02(-0.41%)
Mar 05, 2004 5.997 6.088 5.993 6.044 1,055,008 +0.07(+1.20%)
Mar 04, 2004 5.952 5.993 5.935 5.972 1,295,041 +0.03(+0.54%)
Mar 03, 2004 5.908 5.951 5.871 5.940 2,200,840 -0.06(-1.05%)
Mar 02, 2004 6.084 6.098 5.980 6.003 1,527,775 -0.15(-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.