Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.270 +0.080 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.