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

Telefonica S.A. ADR (NY: TEF )

4.280 +0.010 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
Oct 29, 2004 6.179 6.207 6.137 6.183 1,409,525 +0.00(+0.04%)
Oct 28, 2004 6.145 6.203 6.145 6.181 596,368 +0.05(+0.85%)
Oct 27, 2004 6.045 6.131 6.016 6.129 1,379,707 +0.06(+0.94%)
Oct 26, 2004 6.073 6.081 6.011 6.071 916,312 +0.01(+0.10%)
Oct 25, 2004 6.074 6.086 6.030 6.065 648,752 -0.02(-0.31%)
Oct 22, 2004 6.120 6.136 6.074 6.084 1,059,763 -0.01(-0.24%)
Oct 21, 2004 6.064 6.099 6.042 6.099 1,088,775 +0.11(+1.76%)
Oct 20, 2004 5.996 6.017 5.981 5.993 1,216,108 +0.02(+0.31%)
Oct 19, 2004 5.993 6.023 5.967 5.975 1,277,357 +0.02(+0.33%)
Oct 18, 2004 5.929 5.956 5.904 5.955 1,155,665 +0.06(+1.03%)
Oct 15, 2004 5.844 5.935 5.825 5.894 1,851,966 +0.10(+1.80%)
Oct 14, 2004 5.829 5.844 5.785 5.790 1,778,629 -0.04(-0.62%)
Oct 13, 2004 5.843 5.858 5.801 5.826 1,243,509 +0.00(+0.02%)
Oct 12, 2004 5.851 5.851 5.793 5.825 891,329 -0.06(-0.97%)
Oct 11, 2004 5.895 5.906 5.877 5.882 613,292 -0.02(-0.42%)
Oct 08, 2004 5.882 5.939 5.874 5.906 979,978 +0.07(+1.28%)
Oct 07, 2004 5.863 5.869 5.828 5.832 1,032,362 -0.05(-0.84%)
Oct 06, 2004 5.869 5.906 5.851 5.882 539,955 +0.02(+0.30%)
Oct 05, 2004 5.818 5.887 5.818 5.864 909,059 +0.04(+0.75%)
Oct 04, 2004 5.846 5.858 5.795 5.821 861,511 +0.03(+0.45%)
Oct 01, 2004 5.729 5.827 5.723 5.795 1,529,605 +0.21(+3.80%)
Sep 30, 2004 5.604 5.641 5.559 5.583 1,383,736 +0.02(+0.36%)
Sep 29, 2004 5.530 5.573 5.521 5.563 593,951 +0.08(+1.45%)
Sep 28, 2004 5.467 5.496 5.454 5.483 675,347 +0.06(+1.14%)
Sep 27, 2004 5.430 5.456 5.413 5.421 778,502 -0.02(-0.34%)
Sep 24, 2004 5.463 5.467 5.432 5.440 540,761 -0.04(-0.77%)
Sep 23, 2004 5.465 5.503 5.454 5.482 911,477 +0.02(+0.39%)
Sep 22, 2004 5.502 5.508 5.460 5.461 660,841 -0.10(-1.85%)
Sep 21, 2004 5.514 5.579 5.503 5.564 502,077 +0.10(+1.77%)
Sep 20, 2004 5.434 5.489 5.434 5.467 723,701 -0.06(-1.10%)
Sep 17, 2004 5.532 5.543 5.504 5.528 577,027 +0.05(+0.95%)
Sep 16, 2004 5.460 5.503 5.455 5.476 680,182 +0.00(+0.02%)
Sep 15, 2004 5.517 5.517 5.451 5.475 883,270 -0.05(-0.92%)
Sep 14, 2004 5.539 5.543 5.504 5.525 1,000,126 +0.02(+0.41%)
Sep 13, 2004 5.501 5.535 5.496 5.503 809,127 +0.03(+0.57%)
Sep 10, 2004 5.475 5.487 5.447 5.472 707,583 +0.03(+0.55%)
Sep 09, 2004 5.419 5.454 5.398 5.442 547,208 +0.04(+0.71%)
Sep 08, 2004 5.367 5.431 5.363 5.404 543,179 -0.00(-0.02%)
Sep 07, 2004 5.391 5.431 5.379 5.405 850,228 +0.07(+1.40%)
Sep 03, 2004 5.333 5.372 5.310 5.331 668,094 -0.04(-0.79%)
Sep 02, 2004 5.319 5.378 5.300 5.373 646,334 +0.06(+1.14%)
Sep 01, 2004 5.301 5.338 5.295 5.312 497,242 -0.01(-0.26%)
Aug 31, 2004 5.315 5.328 5.279 5.326 1,427,255 +0.06(+1.13%)
Aug 30, 2004 5.297 5.326 5.266 5.266 620,545 -0.03(-0.59%)
Aug 27, 2004 5.282 5.316 5.249 5.297 461,782 -0.03(-0.54%)
Aug 26, 2004 5.329 5.334 5.293 5.326 739,819 -0.00(-0.09%)
Aug 25, 2004 5.262 5.341 5.254 5.331 6,518,148 +0.08(+1.54%)
Aug 24, 2004 5.274 5.279 5.223 5.250 582,668 +0.01(+0.24%)
Aug 23, 2004 5.282 5.295 5.231 5.238 859,093 -0.04(-0.68%)
Aug 20, 2004 5.218 5.288 5.218 5.274 879,240 -0.00(-0.09%)
Aug 19, 2004 5.301 5.316 5.256 5.279 548,820 +0.00(+0.02%)
Aug 18, 2004 5.177 5.291 5.177 5.277 886,494 +0.05(+1.05%)
Aug 17, 2004 5.244 5.262 5.204 5.223 838,945 +0.04(+0.69%)
Aug 16, 2004 5.143 5.194 5.135 5.187 756,743 +0.05(+0.89%)
Aug 13, 2004 5.149 5.168 5.110 5.141 624,575 +0.04(+0.73%)
Aug 12, 2004 5.110 5.143 5.070 5.104 1,793,941 -0.03(-0.51%)
Aug 11, 2004 5.125 5.145 5.056 5.130 643,917 -0.06(-1.19%)
Aug 10, 2004 5.147 5.207 5.147 5.192 997,708 +0.05(+0.97%)
Aug 09, 2004 5.151 5.174 5.130 5.142 817,992 -0.04(-0.77%)
Aug 06, 2004 5.243 5.251 5.177 5.182 847,810 -0.03(-0.60%)
Aug 05, 2004 5.293 5.293 5.213 5.213 862,316 -0.09(-1.71%)
Aug 04, 2004 5.245 5.321 5.233 5.303 635,052 -0.01(-0.19%)
Aug 03, 2004 5.313 5.352 5.300 5.313 1,008,185 -0.06(-1.11%)
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.