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
Official Closing 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 (%)
Sep 30, 2004 5.558 5.595 5.514 5.537 1,395,101 +0.02(+0.36%)
Sep 29, 2004 5.485 5.527 5.476 5.517 598,829 +0.08(+1.45%)
Sep 28, 2004 5.423 5.451 5.409 5.439 680,894 +0.06(+1.14%)
Sep 27, 2004 5.386 5.412 5.368 5.377 784,897 -0.02(-0.34%)
Sep 24, 2004 5.419 5.423 5.388 5.396 545,202 -0.04(-0.77%)
Sep 23, 2004 5.420 5.458 5.409 5.437 918,963 +0.02(+0.39%)
Sep 22, 2004 5.457 5.463 5.415 5.416 666,268 -0.10(-1.85%)
Sep 21, 2004 5.469 5.533 5.458 5.519 506,201 +0.10(+1.77%)
Sep 20, 2004 5.389 5.445 5.389 5.423 729,645 -0.06(-1.10%)
Sep 17, 2004 5.487 5.498 5.460 5.483 581,766 +0.05(+0.95%)
Sep 16, 2004 5.415 5.458 5.410 5.431 685,769 +0.00(+0.02%)
Sep 15, 2004 5.472 5.472 5.407 5.430 890,525 -0.05(-0.92%)
Sep 14, 2004 5.494 5.498 5.460 5.480 1,008,340 +0.02(+0.41%)
Sep 13, 2004 5.456 5.490 5.451 5.458 815,773 +0.03(+0.57%)
Sep 10, 2004 5.430 5.442 5.403 5.428 713,395 +0.03(+0.55%)
Sep 09, 2004 5.375 5.409 5.354 5.398 551,703 +0.04(+0.71%)
Sep 08, 2004 5.323 5.387 5.319 5.360 547,640 -0.00(-0.02%)
Sep 07, 2004 5.348 5.387 5.335 5.361 857,211 +0.07(+1.40%)
Sep 03, 2004 5.290 5.328 5.266 5.287 673,581 -0.04(-0.79%)
Sep 02, 2004 5.276 5.334 5.256 5.329 651,643 +0.06(+1.14%)
Sep 01, 2004 5.258 5.295 5.252 5.269 501,326 -0.01(-0.26%)
Aug 31, 2004 5.271 5.285 5.236 5.282 1,438,978 +0.06(+1.13%)
Aug 30, 2004 5.254 5.282 5.223 5.223 625,642 -0.03(-0.59%)
Aug 27, 2004 5.239 5.272 5.206 5.254 465,575 -0.03(-0.54%)
Aug 26, 2004 5.286 5.291 5.250 5.282 745,896 -0.00(-0.09%)
Aug 25, 2004 5.220 5.297 5.211 5.287 6,571,685 +0.08(+1.54%)
Aug 24, 2004 5.231 5.236 5.180 5.207 587,454 +0.01(+0.24%)
Aug 23, 2004 5.239 5.252 5.189 5.195 866,149 -0.04(-0.68%)
Aug 20, 2004 5.175 5.245 5.175 5.231 886,462 -0.00(-0.09%)
Aug 19, 2004 5.258 5.272 5.213 5.236 553,328 +0.00(+0.02%)
Aug 18, 2004 5.135 5.248 5.135 5.234 893,775 +0.05(+1.05%)
Aug 17, 2004 5.201 5.220 5.162 5.180 845,836 +0.04(+0.69%)
Aug 16, 2004 5.101 5.152 5.093 5.144 762,959 +0.05(+0.89%)
Aug 13, 2004 5.108 5.126 5.068 5.099 629,705 +0.04(+0.73%)
Aug 12, 2004 5.068 5.101 5.029 5.062 1,808,676 -0.03(-0.51%)
Aug 11, 2004 5.083 5.103 5.015 5.088 649,205 -0.06(-1.19%)
Aug 10, 2004 5.105 5.164 5.105 5.149 1,005,903 +0.05(+0.97%)
Aug 09, 2004 5.109 5.132 5.088 5.100 824,710 -0.04(-0.77%)
Aug 06, 2004 5.200 5.208 5.135 5.140 854,774 -0.03(-0.60%)
Aug 05, 2004 5.250 5.250 5.170 5.170 869,399 -0.09(-1.71%)
Aug 04, 2004 5.202 5.277 5.190 5.260 640,268 -0.01(-0.19%)
Aug 03, 2004 5.270 5.308 5.256 5.270 1,016,466 -0.06(-1.11%)
Aug 02, 2004 5.304 5.333 5.290 5.329 647,580 -0.05(-0.85%)
Jul 30, 2004 5.381 5.402 5.357 5.375 1,654,296 +0.07(+1.25%)
Jul 29, 2004 5.286 5.340 5.286 5.308 841,773 +0.02(+0.40%)
Jul 28, 2004 5.269 5.292 5.231 5.287 757,271 +0.01(+0.14%)
Jul 27, 2004 5.233 5.280 5.226 5.280 764,584 +0.04(+0.70%)
Jul 26, 2004 5.261 5.266 5.202 5.243 1,742,861 -0.07(-1.25%)
Jul 23, 2004 5.336 5.343 5.288 5.309 1,092,843 -0.11(-2.02%)
Jul 22, 2004 5.410 5.447 5.378 5.419 1,075,780 +0.02(+0.32%)
Jul 21, 2004 5.492 5.509 5.399 5.402 639,455 -0.06(-1.17%)
Jul 20, 2004 5.464 5.479 5.440 5.466 527,327 -0.02(-0.31%)
Jul 19, 2004 5.460 5.500 5.446 5.483 4,959,640 +0.00(+0.07%)
Jul 16, 2004 5.521 5.530 5.474 5.479 818,210 +0.02(+0.41%)
Jul 15, 2004 5.521 5.535 5.452 5.457 694,707 -0.03(-0.61%)
Jul 14, 2004 5.492 5.528 5.485 5.490 934,401 -0.02(-0.31%)
Jul 13, 2004 5.533 5.533 5.477 5.508 636,205 -0.06(-1.00%)
Jul 12, 2004 5.565 5.575 5.538 5.563 764,584 +0.01(+0.22%)
Jul 09, 2004 5.532 5.572 5.522 5.551 438,762 +0.00(+0.04%)
Jul 08, 2004 5.575 5.594 5.546 5.548 748,333 -0.02(-0.38%)
Jul 07, 2004 5.565 5.600 5.551 5.569 1,571,419 +0.09(+1.62%)
Jul 06, 2004 5.487 5.520 5.471 5.480 1,204,971 -0.01(-0.22%)
Jul 02, 2004 5.480 5.511 5.466 5.493 869,399 +0.02(+0.38%)
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.