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

Telefonica S.A. ADR (NY: TEF )

4.370 -0.060 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Oct 01, 2004 5.963 6.065 5.957 6.032 1,469,494 +0.22(+3.80%)
Sep 30, 2004 5.833 5.872 5.786 5.811 1,329,357 +0.02(+0.36%)
Sep 29, 2004 5.757 5.801 5.746 5.790 570,609 +0.08(+1.45%)
Sep 28, 2004 5.691 5.721 5.677 5.708 648,807 +0.06(+1.14%)
Sep 27, 2004 5.652 5.679 5.634 5.643 747,908 -0.02(-0.34%)
Sep 24, 2004 5.687 5.691 5.655 5.662 519,510 -0.04(-0.77%)
Sep 23, 2004 5.688 5.728 5.677 5.706 875,657 +0.02(+0.39%)
Sep 22, 2004 5.727 5.733 5.683 5.684 634,870 -0.11(-1.85%)
Sep 21, 2004 5.740 5.807 5.728 5.792 482,347 +0.10(+1.77%)
Sep 20, 2004 5.656 5.714 5.656 5.691 695,261 -0.06(-1.10%)
Sep 17, 2004 5.758 5.770 5.730 5.754 554,350 +0.05(+0.95%)
Sep 16, 2004 5.683 5.728 5.678 5.700 653,452 +0.00(+0.02%)
Sep 15, 2004 5.742 5.742 5.674 5.699 848,559 -0.05(-0.92%)
Sep 14, 2004 5.766 5.770 5.730 5.752 960,823 +0.02(+0.41%)
Sep 13, 2004 5.726 5.762 5.721 5.728 777,329 +0.03(+0.57%)
Sep 10, 2004 5.699 5.711 5.670 5.696 679,776 +0.03(+0.55%)
Sep 09, 2004 5.640 5.677 5.618 5.665 525,704 +0.04(+0.71%)
Sep 08, 2004 5.586 5.653 5.582 5.625 521,832 -0.00(-0.02%)
Sep 07, 2004 5.612 5.653 5.599 5.626 816,815 +0.08(+1.40%)
Sep 03, 2004 5.551 5.591 5.527 5.549 641,839 -0.04(-0.79%)
Sep 02, 2004 5.537 5.598 5.516 5.593 620,934 +0.06(+1.14%)
Sep 01, 2004 5.518 5.556 5.511 5.529 477,701 -0.01(-0.26%)
Aug 31, 2004 5.532 5.546 5.494 5.544 1,371,166 +0.06(+1.13%)
Aug 30, 2004 5.514 5.544 5.482 5.482 596,159 -0.03(-0.59%)
Aug 27, 2004 5.498 5.533 5.463 5.514 443,635 -0.03(-0.54%)
Aug 26, 2004 5.547 5.553 5.510 5.544 710,745 -0.01(-0.09%)
Aug 25, 2004 5.478 5.559 5.469 5.549 6,261,995 +0.08(+1.54%)
Aug 24, 2004 5.489 5.494 5.436 5.465 559,770 +0.01(+0.24%)
Aug 23, 2004 5.498 5.511 5.445 5.452 825,332 -0.04(-0.68%)
Aug 20, 2004 5.431 5.505 5.431 5.489 844,688 -0.01(-0.09%)
Aug 19, 2004 5.518 5.533 5.471 5.494 527,252 +0.00(+0.02%)
Aug 18, 2004 5.389 5.507 5.389 5.493 851,656 +0.06(+1.05%)
Aug 17, 2004 5.458 5.478 5.417 5.436 805,976 +0.04(+0.69%)
Aug 16, 2004 5.354 5.407 5.345 5.399 727,004 +0.05(+0.89%)
Aug 13, 2004 5.360 5.380 5.319 5.351 600,030 +0.04(+0.73%)
Aug 12, 2004 5.319 5.354 5.277 5.312 1,723,442 -0.03(-0.51%)
Aug 11, 2004 5.334 5.355 5.263 5.339 618,612 -0.06(-1.20%)
Aug 10, 2004 5.358 5.420 5.358 5.404 958,500 +0.05(+0.97%)
Aug 09, 2004 5.361 5.386 5.339 5.352 785,846 -0.04(-0.77%)
Aug 06, 2004 5.457 5.466 5.389 5.394 814,493 -0.03(-0.60%)
Aug 05, 2004 5.510 5.510 5.426 5.426 828,429 -0.09(-1.71%)
Aug 04, 2004 5.460 5.538 5.447 5.520 610,095 -0.01(-0.19%)
Aug 03, 2004 5.531 5.571 5.516 5.531 968,565 -0.06(-1.11%)
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.