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 (%)
Aug 31, 2004 5.282 5.295 5.246 5.293 1,436,141 +0.06(+1.13%)
Aug 30, 2004 5.264 5.293 5.234 5.234 624,409 -0.03(-0.59%)
Aug 27, 2004 5.250 5.283 5.216 5.264 464,657 -0.03(-0.54%)
Aug 26, 2004 5.296 5.301 5.261 5.293 744,425 -0.00(-0.09%)
Aug 25, 2004 5.230 5.308 5.221 5.298 6,558,730 +0.08(+1.54%)
Aug 24, 2004 5.241 5.246 5.190 5.218 586,296 +0.01(+0.24%)
Aug 23, 2004 5.250 5.262 5.199 5.205 864,441 -0.04(-0.68%)
Aug 20, 2004 5.185 5.256 5.185 5.241 884,715 -0.00(-0.09%)
Aug 19, 2004 5.268 5.283 5.224 5.246 552,237 +0.00(+0.02%)
Aug 18, 2004 5.145 5.258 5.145 5.245 892,013 +0.05(+1.05%)
Aug 17, 2004 5.211 5.230 5.172 5.190 844,168 +0.04(+0.69%)
Aug 16, 2004 5.111 5.162 5.103 5.155 761,455 +0.05(+0.89%)
Aug 13, 2004 5.118 5.136 5.078 5.109 628,463 +0.04(+0.73%)
Aug 12, 2004 5.078 5.111 5.039 5.072 1,805,110 -0.03(-0.51%)
Aug 11, 2004 5.093 5.113 5.025 5.098 647,926 -0.06(-1.19%)
Aug 10, 2004 5.115 5.174 5.115 5.160 1,003,920 +0.05(+0.97%)
Aug 09, 2004 5.119 5.142 5.098 5.110 823,085 -0.04(-0.77%)
Aug 06, 2004 5.210 5.219 5.145 5.150 853,089 -0.03(-0.60%)
Aug 05, 2004 5.261 5.261 5.181 5.181 867,685 -0.09(-1.71%)
Aug 04, 2004 5.213 5.288 5.200 5.271 639,005 -0.01(-0.19%)
Aug 03, 2004 5.280 5.319 5.267 5.280 1,014,462 -0.06(-1.11%)
Aug 02, 2004 5.315 5.343 5.300 5.340 646,304 -0.05(-0.85%)
Jul 30, 2004 5.391 5.412 5.368 5.385 1,651,035 +0.07(+1.25%)
Jul 29, 2004 5.296 5.351 5.296 5.319 840,114 +0.02(+0.40%)
Jul 28, 2004 5.279 5.303 5.241 5.298 755,778 +0.01(+0.14%)
Jul 27, 2004 5.243 5.290 5.236 5.290 763,076 +0.04(+0.70%)
Jul 26, 2004 5.272 5.277 5.213 5.253 1,739,425 -0.07(-1.25%)
Jul 23, 2004 5.347 5.353 5.299 5.320 1,090,689 -0.11(-2.02%)
Jul 22, 2004 5.421 5.458 5.389 5.430 1,073,659 +0.02(+0.32%)
Jul 21, 2004 5.502 5.520 5.410 5.412 638,194 -0.06(-1.17%)
Jul 20, 2004 5.475 5.490 5.451 5.476 526,287 -0.02(-0.31%)
Jul 19, 2004 5.470 5.511 5.457 5.494 4,949,863 +0.00(+0.07%)
Jul 16, 2004 5.532 5.541 5.485 5.490 816,597 +0.02(+0.41%)
Jul 15, 2004 5.532 5.546 5.463 5.468 693,337 -0.03(-0.61%)
Jul 14, 2004 5.502 5.539 5.496 5.501 932,559 -0.02(-0.31%)
Jul 13, 2004 5.544 5.544 5.488 5.518 634,951 -0.06(-1.00%)
Jul 12, 2004 5.576 5.586 5.549 5.574 763,076 +0.01(+0.22%)
Jul 09, 2004 5.543 5.583 5.533 5.562 437,897 +0.00(+0.04%)
Jul 08, 2004 5.586 5.605 5.557 5.559 746,858 -0.02(-0.38%)
Jul 07, 2004 5.576 5.611 5.562 5.580 1,568,321 +0.09(+1.62%)
Jul 06, 2004 5.497 5.531 5.481 5.491 1,202,596 -0.01(-0.22%)
Jul 02, 2004 5.491 5.522 5.476 5.504 867,685 +0.02(+0.38%)
Jul 01, 2004 5.520 5.522 5.459 5.483 1,480,742 -0.02(-0.38%)
Jun 30, 2004 5.548 5.555 5.463 5.504 953,643 +0.06(+1.16%)
Jun 29, 2004 5.447 5.464 5.416 5.441 1,178,268 -0.03(-0.54%)
Jun 28, 2004 5.517 5.525 5.458 5.470 575,754 +0.07(+1.21%)
Jun 25, 2004 5.405 5.437 5.383 5.405 537,640 -0.01(-0.18%)
Jun 24, 2004 5.412 5.467 5.410 5.415 649,547 +0.04(+0.66%)
Jun 23, 2004 5.327 5.396 5.306 5.379 1,309,637 -0.01(-0.18%)
Jun 22, 2004 5.359 5.401 5.333 5.389 672,253 +0.05(+0.92%)
Jun 21, 2004 5.384 5.398 5.331 5.340 726,585 -0.00(-0.02%)
Jun 18, 2004 5.340 5.386 5.330 5.341 905,798 +0.00(+0.00%)
Jun 17, 2004 5.354 5.364 5.310 5.341 713,610 +0.02(+0.46%)
Jun 16, 2004 5.378 5.378 5.315 5.316 555,481 -0.07(-1.28%)
Jun 15, 2004 5.332 5.420 5.332 5.385 622,787 +0.09(+1.72%)
Jun 14, 2004 5.309 5.317 5.279 5.294 732,261 -0.15(-2.70%)
Jun 10, 2004 5.400 5.457 5.394 5.441 471,956 +0.07(+1.38%)
Jun 09, 2004 5.451 5.476 5.353 5.367 1,369,645 -0.16(-2.81%)
Jun 08, 2004 5.494 5.532 5.494 5.522 512,502 -0.06(-1.15%)
Jun 07, 2004 5.512 5.592 5.509 5.586 954,454 +0.16(+2.91%)
Jun 04, 2004 5.407 5.468 5.384 5.428 1,002,298 +0.12(+2.32%)
Jun 03, 2004 5.333 5.378 5.305 5.305 924,450 -0.06(-1.10%)
Jun 02, 2004 5.395 5.407 5.341 5.364 873,362 +0.05(+0.86%)
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.