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

Telefonica S.A. ADR (NY: TEF )

4.430 +0.070 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Dec 31, 2004 7.291 7.305 7.251 7.298 446,732 -0.01(-0.18%)
Dec 30, 2004 7.318 7.354 7.304 7.310 765,716 -0.01(-0.18%)
Dec 29, 2004 7.310 7.341 7.294 7.323 538,091 +0.01(+0.07%)
Dec 28, 2004 7.299 7.321 7.285 7.318 398,729 +0.04(+0.60%)
Dec 27, 2004 7.260 7.321 7.260 7.274 643,387 +0.04(+0.57%)
Dec 23, 2004 7.202 7.255 7.202 7.233 781,975 +0.09(+1.27%)
Dec 22, 2004 7.121 7.163 7.115 7.143 622,483 +0.04(+0.56%)
Dec 21, 2004 7.072 7.110 7.026 7.103 1,615,824 +0.04(+0.57%)
Dec 20, 2004 7.104 7.105 7.038 7.062 722,359 +0.06(+0.89%)
Dec 17, 2004 6.989 7.025 6.969 7.000 886,496 -0.06(-0.79%)
Dec 16, 2004 7.117 7.122 7.020 7.056 1,365,746 -0.12(-1.66%)
Dec 15, 2004 7.212 7.228 7.154 7.175 936,821 -0.01(-0.20%)
Dec 14, 2004 7.175 7.197 7.139 7.189 671,259 -0.03(-0.46%)
Dec 13, 2004 7.179 7.236 7.159 7.223 744,037 +0.14(+2.04%)
Dec 10, 2004 7.062 7.104 7.053 7.078 613,966 -0.01(-0.11%)
Dec 09, 2004 7.084 7.117 6.981 7.086 1,474,139 -0.00(-0.02%)
Dec 08, 2004 7.090 7.095 7.026 7.087 1,375,037 -0.02(-0.24%)
Dec 07, 2004 7.188 7.199 7.092 7.104 831,526 +0.05(+0.77%)
Dec 06, 2004 7.041 7.078 7.026 7.050 519,510 +0.01(+0.18%)
Dec 03, 2004 7.041 7.087 7.015 7.037 1,240,321 +0.02(+0.35%)
Dec 02, 2004 7.046 7.055 6.967 7.012 1,332,454 +0.01(+0.09%)
Dec 01, 2004 6.927 7.007 6.927 7.006 1,061,473 +0.22(+3.22%)
Nov 30, 2004 6.858 6.870 6.785 6.787 801,331 -0.04(-0.57%)
Nov 29, 2004 6.836 6.880 6.804 6.826 755,651 +0.02(+0.28%)
Nov 26, 2004 6.767 6.814 6.767 6.807 624,031 +0.09(+1.31%)
Nov 24, 2004 6.715 6.731 6.675 6.719 2,400,896 +0.11(+1.70%)
Nov 23, 2004 6.614 6.636 6.570 6.607 1,173,737 +0.00(+0.00%)
Nov 22, 2004 6.521 6.607 6.505 6.607 660,420 +0.10(+1.57%)
Nov 19, 2004 6.618 6.628 6.494 6.505 738,618 -0.06(-0.87%)
Nov 18, 2004 6.583 6.600 6.533 6.561 743,263 -0.06(-0.92%)
Nov 17, 2004 6.574 6.622 6.565 6.622 757,974 +0.19(+2.93%)
Nov 16, 2004 6.426 6.449 6.412 6.433 716,939 -0.05(-0.74%)
Nov 15, 2004 6.541 6.545 6.461 6.481 742,489 -0.07(-1.10%)
Nov 12, 2004 6.523 6.566 6.498 6.554 931,402 +0.03(+0.40%)
Nov 11, 2004 6.404 6.556 6.392 6.528 1,655,309 +0.02(+0.38%)
Nov 10, 2004 6.510 6.548 6.467 6.503 1,103,281 -0.08(-1.16%)
Nov 09, 2004 6.599 6.622 6.569 6.579 1,208,577 -0.04(-0.57%)
Nov 08, 2004 6.591 6.648 6.587 6.617 1,951,841 -0.12(-1.73%)
Nov 05, 2004 6.716 6.749 6.689 6.733 4,589,652 +0.07(+0.99%)
Nov 04, 2004 6.560 6.672 6.555 6.667 1,441,621 +0.11(+1.75%)
Nov 03, 2004 6.581 6.592 6.530 6.552 724,681 +0.07(+1.12%)
Nov 02, 2004 6.472 6.523 6.462 6.480 1,039,794 +0.05(+0.72%)
Nov 01, 2004 6.423 6.467 6.393 6.433 1,273,613 -0.00(-0.04%)
Oct 29, 2004 6.432 6.461 6.388 6.436 1,354,133 +0.00(+0.04%)
Oct 28, 2004 6.396 6.457 6.396 6.433 572,932 +0.05(+0.85%)
Oct 27, 2004 6.293 6.382 6.262 6.379 1,325,486 +0.06(+0.94%)
Oct 26, 2004 6.321 6.330 6.257 6.320 880,302 +0.01(+0.10%)
Oct 25, 2004 6.322 6.335 6.277 6.313 623,257 -0.02(-0.31%)
Oct 22, 2004 6.370 6.387 6.322 6.333 1,018,116 -0.02(-0.24%)
Oct 21, 2004 6.312 6.348 6.289 6.348 1,045,988 +0.11(+1.76%)
Oct 20, 2004 6.241 6.263 6.226 6.238 1,168,317 +0.02(+0.31%)
Oct 19, 2004 6.238 6.269 6.211 6.219 1,227,159 +0.02(+0.33%)
Oct 18, 2004 6.171 6.200 6.145 6.198 1,110,250 +0.06(+1.03%)
Oct 15, 2004 6.083 6.178 6.063 6.135 1,779,187 +0.11(+1.80%)
Oct 14, 2004 6.068 6.083 6.021 6.027 1,708,732 -0.04(-0.62%)
Oct 13, 2004 6.082 6.098 6.038 6.064 1,194,641 +0.00(+0.02%)
Oct 12, 2004 6.090 6.090 6.030 6.063 856,301 -0.06(-0.97%)
Oct 11, 2004 6.136 6.148 6.117 6.122 589,191 -0.03(-0.42%)
Oct 08, 2004 6.122 6.182 6.114 6.148 941,467 +0.08(+1.28%)
Oct 07, 2004 6.103 6.109 6.067 6.071 991,792 -0.05(-0.84%)
Oct 06, 2004 6.109 6.148 6.090 6.122 518,736 +0.02(+0.30%)
Oct 05, 2004 6.056 6.127 6.056 6.104 873,334 +0.05(+0.75%)
Oct 04, 2004 6.085 6.098 6.032 6.059 827,654 +0.03(+0.45%)
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.