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

Telefonica S.A. ADR (NY: TEF )

4.495 +0.055 (+1.24%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 2, 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 (%)
Nov 30, 2004 6.845 6.857 6.771 6.774 802,903 -0.04(-0.57%)
Nov 29, 2004 6.823 6.867 6.791 6.813 757,133 +0.02(+0.28%)
Nov 26, 2004 6.753 6.801 6.753 6.793 625,255 +0.09(+1.31%)
Nov 24, 2004 6.702 6.717 6.662 6.706 2,405,606 +0.11(+1.70%)
Nov 23, 2004 6.601 6.623 6.558 6.594 1,176,039 +0.00(+0.00%)
Nov 22, 2004 6.509 6.594 6.492 6.594 661,716 +0.10(+1.57%)
Nov 19, 2004 6.605 6.616 6.481 6.492 740,067 -0.06(-0.87%)
Nov 18, 2004 6.570 6.587 6.520 6.548 744,721 -0.06(-0.92%)
Nov 17, 2004 6.561 6.609 6.552 6.609 759,460 +0.19(+2.93%)
Nov 16, 2004 6.413 6.436 6.399 6.421 718,346 -0.05(-0.74%)
Nov 15, 2004 6.528 6.532 6.448 6.469 743,945 -0.07(-1.10%)
Nov 12, 2004 6.510 6.554 6.485 6.541 933,229 +0.03(+0.40%)
Nov 11, 2004 6.391 6.543 6.380 6.515 1,658,557 +0.02(+0.38%)
Nov 10, 2004 6.497 6.536 6.454 6.490 1,105,446 -0.08(-1.16%)
Nov 09, 2004 6.586 6.609 6.556 6.567 1,210,948 -0.04(-0.57%)
Nov 08, 2004 6.578 6.635 6.574 6.604 1,955,670 -0.12(-1.73%)
Nov 05, 2004 6.703 6.735 6.676 6.720 4,598,656 +0.07(+0.99%)
Nov 04, 2004 6.547 6.659 6.542 6.654 1,444,449 +0.11(+1.75%)
Nov 03, 2004 6.568 6.579 6.518 6.539 726,103 +0.07(+1.12%)
Nov 02, 2004 6.460 6.510 6.449 6.467 1,041,834 +0.05(+0.72%)
Nov 01, 2004 6.411 6.454 6.381 6.421 1,276,111 -0.00(-0.04%)
Oct 29, 2004 6.420 6.448 6.376 6.423 1,356,789 +0.00(+0.04%)
Oct 28, 2004 6.383 6.444 6.383 6.421 574,056 +0.05(+0.85%)
Oct 27, 2004 6.280 6.369 6.249 6.367 1,328,087 +0.06(+0.94%)
Oct 26, 2004 6.309 6.318 6.244 6.307 882,029 +0.01(+0.10%)
Oct 25, 2004 6.310 6.323 6.265 6.301 624,480 -0.02(-0.31%)
Oct 22, 2004 6.358 6.374 6.310 6.320 1,020,113 -0.02(-0.24%)
Oct 21, 2004 6.300 6.336 6.276 6.336 1,048,040 +0.11(+1.76%)
Oct 20, 2004 6.229 6.251 6.213 6.226 1,170,609 +0.02(+0.31%)
Oct 19, 2004 6.226 6.257 6.199 6.207 1,229,566 +0.02(+0.33%)
Oct 18, 2004 6.159 6.188 6.133 6.186 1,112,428 +0.06(+1.03%)
Oct 15, 2004 6.072 6.166 6.051 6.123 1,782,677 +0.11(+1.80%)
Oct 14, 2004 6.056 6.072 6.010 6.015 1,712,084 -0.04(-0.62%)
Oct 13, 2004 6.070 6.086 6.026 6.052 1,196,985 +0.00(+0.02%)
Oct 12, 2004 6.078 6.078 6.019 6.051 857,981 -0.06(-0.97%)
Oct 11, 2004 6.124 6.136 6.105 6.110 590,347 -0.03(-0.42%)
Oct 08, 2004 6.110 6.170 6.102 6.136 943,314 +0.08(+1.28%)
Oct 07, 2004 6.091 6.097 6.055 6.059 993,738 -0.05(-0.84%)
Oct 06, 2004 6.097 6.136 6.078 6.110 519,753 +0.02(+0.30%)
Oct 05, 2004 6.044 6.115 6.044 6.092 875,048 +0.05(+0.75%)
Oct 04, 2004 6.073 6.086 6.020 6.047 829,278 +0.03(+0.45%)
Oct 01, 2004 5.952 6.053 5.945 6.020 1,472,376 +0.22(+3.80%)
Sep 30, 2004 5.821 5.860 5.775 5.800 1,331,965 +0.02(+0.36%)
Sep 29, 2004 5.745 5.789 5.735 5.779 571,729 +0.08(+1.45%)
Sep 28, 2004 5.680 5.709 5.665 5.696 650,079 +0.06(+1.14%)
Sep 27, 2004 5.641 5.668 5.623 5.632 749,376 -0.02(-0.34%)
Sep 24, 2004 5.676 5.680 5.644 5.651 520,529 -0.04(-0.77%)
Sep 23, 2004 5.677 5.717 5.665 5.695 877,375 +0.02(+0.39%)
Sep 22, 2004 5.716 5.722 5.672 5.673 636,116 -0.11(-1.85%)
Sep 21, 2004 5.729 5.796 5.717 5.780 483,293 +0.10(+1.77%)
Sep 20, 2004 5.645 5.703 5.645 5.680 696,625 -0.06(-1.10%)
Sep 17, 2004 5.747 5.758 5.718 5.743 555,438 +0.05(+0.95%)
Sep 16, 2004 5.672 5.717 5.667 5.689 654,734 +0.00(+0.02%)
Sep 15, 2004 5.731 5.731 5.663 5.687 850,223 -0.05(-0.92%)
Sep 14, 2004 5.754 5.758 5.718 5.740 962,707 +0.02(+0.41%)
Sep 13, 2004 5.714 5.751 5.709 5.717 778,854 +0.03(+0.57%)
Sep 10, 2004 5.687 5.700 5.659 5.685 681,110 +0.03(+0.55%)
Sep 09, 2004 5.629 5.665 5.607 5.654 526,735 +0.04(+0.71%)
Sep 08, 2004 5.575 5.642 5.571 5.614 522,856 -0.00(-0.02%)
Sep 07, 2004 5.601 5.642 5.588 5.615 818,418 +0.08(+1.40%)
Sep 03, 2004 5.540 5.580 5.516 5.538 643,098 -0.04(-0.79%)
Sep 02, 2004 5.526 5.587 5.506 5.582 622,152 +0.06(+1.14%)
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.