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

Telefonica S.A. ADR (NY: TEF )

4.500 +0.080 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.277 7.291 7.237 7.283 447,608 -0.01(-0.18%)
Dec 30, 2004 7.304 7.340 7.290 7.296 767,218 -0.01(-0.18%)
Dec 29, 2004 7.296 7.327 7.279 7.309 539,147 +0.01(+0.07%)
Dec 28, 2004 7.285 7.306 7.270 7.304 399,512 +0.04(+0.60%)
Dec 27, 2004 7.246 7.306 7.246 7.260 644,649 +0.04(+0.57%)
Dec 23, 2004 7.188 7.241 7.188 7.219 783,509 +0.09(+1.27%)
Dec 22, 2004 7.107 7.149 7.101 7.129 623,704 +0.04(+0.56%)
Dec 21, 2004 7.058 7.096 7.013 7.089 1,618,993 +0.04(+0.57%)
Dec 20, 2004 7.090 7.091 7.024 7.049 723,776 +0.06(+0.89%)
Dec 17, 2004 6.975 7.011 6.956 6.987 888,235 -0.06(-0.79%)
Dec 16, 2004 7.103 7.108 7.006 7.042 1,368,426 -0.12(-1.66%)
Dec 15, 2004 7.198 7.214 7.140 7.161 938,659 -0.01(-0.20%)
Dec 14, 2004 7.161 7.183 7.125 7.175 672,576 -0.03(-0.46%)
Dec 13, 2004 7.165 7.221 7.145 7.208 745,497 +0.14(+2.04%)
Dec 10, 2004 7.049 7.090 7.040 7.064 615,171 -0.01(-0.11%)
Dec 09, 2004 7.071 7.103 6.967 7.072 1,477,031 -0.00(-0.02%)
Dec 08, 2004 7.076 7.081 7.013 7.073 1,377,735 -0.02(-0.24%)
Dec 07, 2004 7.174 7.185 7.078 7.090 833,157 +0.05(+0.77%)
Dec 06, 2004 7.027 7.064 7.013 7.036 520,529 +0.01(+0.18%)
Dec 03, 2004 7.027 7.073 7.001 7.023 1,242,754 +0.02(+0.35%)
Dec 02, 2004 7.032 7.041 6.953 6.998 1,335,068 +0.01(+0.09%)
Dec 01, 2004 6.913 6.993 6.913 6.992 1,063,555 +0.22(+3.22%)
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%)
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.