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

Telefonica S.A. ADR (NY: TEF )

4.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Jun 30, 2004 5.537 5.544 5.452 5.493 955,526 +0.06(+1.16%)
Jun 29, 2004 5.436 5.453 5.405 5.430 1,180,595 -0.03(-0.54%)
Jun 28, 2004 5.506 5.514 5.447 5.460 576,891 +0.07(+1.21%)
Jun 25, 2004 5.394 5.426 5.372 5.394 538,702 -0.01(-0.18%)
Jun 24, 2004 5.402 5.456 5.399 5.404 650,830 +0.04(+0.66%)
Jun 23, 2004 5.317 5.386 5.296 5.368 1,312,224 -0.01(-0.18%)
Jun 22, 2004 5.349 5.391 5.323 5.378 673,581 +0.05(+0.92%)
Jun 21, 2004 5.373 5.387 5.320 5.329 728,020 -0.00(-0.02%)
Jun 18, 2004 5.329 5.376 5.319 5.330 907,588 +0.00(+0.00%)
Jun 17, 2004 5.344 5.354 5.300 5.330 715,020 +0.02(+0.46%)
Jun 16, 2004 5.367 5.367 5.304 5.306 556,578 -0.07(-1.28%)
Jun 15, 2004 5.322 5.409 5.322 5.375 624,017 +0.09(+1.72%)
Jun 14, 2004 5.298 5.307 5.269 5.284 733,708 -0.15(-2.70%)
Jun 10, 2004 5.389 5.446 5.383 5.430 472,888 +0.07(+1.38%)
Jun 09, 2004 5.440 5.466 5.343 5.356 1,372,351 -0.16(-2.81%)
Jun 08, 2004 5.483 5.521 5.483 5.511 513,514 -0.06(-1.15%)
Jun 07, 2004 5.501 5.581 5.498 5.575 956,339 +0.16(+2.91%)
Jun 04, 2004 5.397 5.457 5.373 5.418 1,004,278 +0.12(+2.32%)
Jun 03, 2004 5.323 5.367 5.295 5.295 926,276 -0.06(-1.10%)
Jun 02, 2004 5.384 5.397 5.330 5.354 875,087 +0.05(+0.86%)
Jun 01, 2004 5.304 5.317 5.256 5.308 701,207 -0.06(-1.19%)
May 28, 2004 5.405 5.405 5.346 5.372 827,148 -0.04(-0.80%)
May 27, 2004 5.392 5.420 5.360 5.415 1,095,280 +0.13(+2.42%)
May 26, 2004 5.292 5.298 5.231 5.287 2,511,508 -0.01(-0.16%)
May 25, 2004 5.186 5.296 5.170 5.296 1,202,533 +0.07(+1.39%)
May 24, 2004 5.237 5.265 5.200 5.223 1,320,349 +0.08(+1.46%)
May 21, 2004 5.218 5.218 5.138 5.148 743,458 +0.02(+0.31%)
May 20, 2004 5.127 5.160 5.105 5.132 884,024 -0.05(-0.97%)
May 19, 2004 5.236 5.270 5.169 5.183 2,026,432 +0.11(+2.13%)
May 18, 2004 5.087 5.109 5.061 5.074 767,834 +0.08(+1.58%)
May 17, 2004 4.971 5.040 4.962 4.996 1,664,047 -0.02(-0.34%)
May 14, 2004 5.046 5.057 4.988 5.013 1,497,479 -0.07(-1.38%)
May 13, 2004 5.064 5.108 5.023 5.083 1,866,365 -0.06(-1.08%)
May 12, 2004 5.178 5.178 5.060 5.138 2,422,130 -0.07(-1.32%)
May 11, 2004 5.236 5.249 5.196 5.207 1,358,538 -0.04(-0.80%)
May 10, 2004 5.201 5.252 5.201 5.249 1,796,488 -0.08(-1.52%)
May 07, 2004 5.421 5.440 5.318 5.330 4,510,314 -0.21(-3.76%)
May 06, 2004 5.544 5.581 5.489 5.538 1,400,789 -0.13(-2.22%)
May 05, 2004 5.621 5.687 5.621 5.664 4,171,492 +0.09(+1.70%)
May 04, 2004 5.546 5.588 5.515 5.569 1,690,860 +0.09(+1.62%)
May 03, 2004 5.484 5.531 5.464 5.480 1,548,668 +0.05(+0.91%)
Apr 30, 2004 5.471 5.484 5.414 5.431 1,441,415 -0.01(-0.16%)
Apr 29, 2004 5.479 5.509 5.410 5.440 1,585,232 -0.04(-0.79%)
Apr 28, 2004 5.540 5.543 5.480 5.483 1,209,846 -0.15(-2.58%)
Apr 27, 2004 5.613 5.658 5.612 5.628 873,462 +0.03(+0.62%)
Apr 26, 2004 5.629 5.656 5.581 5.594 1,135,907 -0.04(-0.72%)
Apr 23, 2004 5.616 5.648 5.591 5.634 424,136 +0.03(+0.62%)
Apr 22, 2004 5.573 5.636 5.562 5.600 2,518,008 -0.02(-0.33%)
Apr 21, 2004 5.610 5.661 5.585 5.618 856,399 -0.03(-0.52%)
Apr 20, 2004 5.724 5.754 5.647 5.648 726,395 -0.11(-1.97%)
Apr 19, 2004 5.714 5.764 5.700 5.761 816,585 +0.04(+0.78%)
Apr 16, 2004 5.680 5.741 5.669 5.717 931,151 +0.07(+1.18%)
Apr 15, 2004 5.668 5.690 5.639 5.650 997,778 -0.05(-0.84%)
Apr 14, 2004 5.627 5.729 5.617 5.698 665,456 -0.02(-0.28%)
Apr 13, 2004 5.784 5.784 5.712 5.714 628,080 -0.06(-1.11%)
Apr 12, 2004 5.750 5.778 5.732 5.778 375,385 +0.03(+0.54%)
Apr 08, 2004 5.821 5.823 5.729 5.748 1,161,095 +0.00(+0.09%)
Apr 07, 2004 5.712 5.754 5.704 5.743 568,766 +0.03(+0.56%)
Apr 06, 2004 5.701 5.734 5.685 5.711 523,264 -0.00(-0.02%)
Apr 05, 2004 5.668 5.717 5.655 5.712 913,275 -0.03(-0.60%)
Apr 02, 2004 5.713 5.773 5.697 5.746 1,011,591 +0.07(+1.21%)
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.