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

Telefonica S.A. ADR (NY: TEF )

4.350 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 5.450 5.450 5.390 5.416 820,409 -0.04(-0.80%)
May 27, 2004 5.436 5.465 5.404 5.460 1,086,358 +0.13(+2.42%)
May 26, 2004 5.336 5.342 5.274 5.331 2,491,048 -0.01(-0.16%)
May 25, 2004 5.229 5.339 5.213 5.339 1,192,737 +0.07(+1.39%)
May 24, 2004 5.280 5.308 5.243 5.266 1,309,593 +0.08(+1.46%)
May 21, 2004 5.261 5.261 5.181 5.190 737,401 +0.02(+0.31%)
May 20, 2004 5.169 5.203 5.147 5.174 876,823 -0.05(-0.97%)
May 19, 2004 5.279 5.313 5.212 5.225 2,009,923 +0.11(+2.13%)
May 18, 2004 5.128 5.151 5.102 5.116 761,578 +0.08(+1.58%)
May 17, 2004 5.012 5.081 5.003 5.037 1,650,490 -0.02(-0.34%)
May 14, 2004 5.087 5.099 5.029 5.054 1,485,280 -0.07(-1.38%)
May 13, 2004 5.106 5.149 5.064 5.125 1,851,160 -0.06(-1.08%)
May 12, 2004 5.220 5.220 5.101 5.181 2,402,398 -0.07(-1.32%)
May 11, 2004 5.279 5.292 5.239 5.250 1,347,470 -0.04(-0.80%)
May 10, 2004 5.244 5.295 5.244 5.292 1,781,852 -0.08(-1.52%)
May 07, 2004 5.466 5.485 5.362 5.374 4,473,571 -0.21(-3.76%)
May 06, 2004 5.590 5.627 5.534 5.584 1,389,377 -0.13(-2.22%)
May 05, 2004 5.667 5.734 5.667 5.710 4,137,509 +0.10(+1.70%)
May 04, 2004 5.591 5.633 5.560 5.615 1,677,085 +0.09(+1.62%)
May 03, 2004 5.529 5.576 5.509 5.525 1,536,052 +0.05(+0.91%)
Apr 30, 2004 5.516 5.529 5.458 5.476 1,429,673 -0.01(-0.16%)
Apr 29, 2004 5.524 5.554 5.455 5.485 1,572,318 -0.04(-0.79%)
Apr 28, 2004 5.585 5.589 5.525 5.528 1,199,990 -0.15(-2.58%)
Apr 27, 2004 5.659 5.704 5.658 5.674 866,346 +0.03(+0.62%)
Apr 26, 2004 5.676 5.703 5.627 5.640 1,126,653 -0.04(-0.72%)
Apr 23, 2004 5.662 5.694 5.637 5.681 420,681 +0.03(+0.62%)
Apr 22, 2004 5.619 5.682 5.607 5.646 2,497,495 -0.02(-0.33%)
Apr 21, 2004 5.656 5.708 5.631 5.664 849,422 -0.03(-0.52%)
Apr 20, 2004 5.771 5.801 5.693 5.694 720,477 -0.11(-1.97%)
Apr 19, 2004 5.761 5.811 5.746 5.808 809,933 +0.04(+0.78%)
Apr 16, 2004 5.726 5.789 5.715 5.764 923,565 +0.07(+1.18%)
Apr 15, 2004 5.714 5.736 5.686 5.697 989,649 -0.05(-0.84%)
Apr 14, 2004 5.673 5.776 5.663 5.745 660,035 -0.02(-0.28%)
Apr 13, 2004 5.832 5.832 5.759 5.761 622,963 -0.06(-1.11%)
Apr 12, 2004 5.797 5.826 5.779 5.826 372,327 +0.03(+0.54%)
Apr 08, 2004 5.869 5.870 5.776 5.795 1,151,636 +0.00(+0.09%)
Apr 07, 2004 5.759 5.801 5.751 5.790 564,132 +0.03(+0.56%)
Apr 06, 2004 5.748 5.781 5.731 5.758 519,001 -0.00(-0.02%)
Apr 05, 2004 5.714 5.764 5.702 5.759 905,835 -0.03(-0.60%)
Apr 02, 2004 5.760 5.821 5.744 5.793 1,003,350 +0.07(+1.21%)
Apr 01, 2004 5.671 5.754 5.657 5.724 1,067,016 +0.07(+1.30%)
Mar 31, 2004 5.609 5.673 5.609 5.651 1,125,847 +0.06(+1.04%)
Mar 30, 2004 5.563 5.623 5.555 5.592 987,231 -0.03(-0.57%)
Mar 29, 2004 5.604 5.642 5.592 5.625 1,313,622 +0.06(+1.14%)
Mar 26, 2004 5.575 5.600 5.539 5.561 1,049,286 -0.03(-0.55%)
Mar 25, 2004 5.519 5.606 5.507 5.592 1,478,027 +0.17(+3.14%)
Mar 24, 2004 5.471 5.501 5.422 5.422 889,717 -0.12(-2.11%)
Mar 23, 2004 5.594 5.597 5.503 5.539 1,288,639 +0.02(+0.40%)
Mar 22, 2004 5.533 5.566 5.489 5.517 806,709 -0.11(-1.88%)
Mar 19, 2004 5.658 5.702 5.612 5.622 991,261 -0.05(-0.85%)
Mar 18, 2004 5.635 5.686 5.601 5.671 1,527,187 -0.04(-0.74%)
Mar 17, 2004 5.691 5.726 5.646 5.713 1,002,544 +0.08(+1.50%)
Mar 16, 2004 5.650 5.676 5.565 5.628 2,198,505 +0.19(+3.59%)
Mar 15, 2004 5.539 5.540 5.408 5.434 3,441,208 -0.33(-5.79%)
Mar 12, 2004 5.789 5.789 5.722 5.767 1,814,895 -0.05(-0.92%)
Mar 11, 2004 5.863 5.887 5.820 5.821 1,465,938 -0.06(-0.99%)
Mar 10, 2004 5.944 5.961 5.875 5.879 1,115,370 -0.14(-2.31%)
Mar 09, 2004 6.043 6.080 5.981 6.018 1,183,872 -0.04(-0.64%)
Mar 08, 2004 6.080 6.117 6.049 6.057 923,565 -0.02(-0.41%)
Mar 05, 2004 6.034 6.126 6.030 6.081 1,048,480 +0.07(+1.20%)
Mar 04, 2004 5.990 6.030 5.972 6.009 1,287,028 +0.03(+0.54%)
Mar 03, 2004 5.945 5.988 5.908 5.977 2,187,222 -0.06(-1.05%)
Mar 02, 2004 6.122 6.136 6.017 6.040 1,518,322 -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.