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 (%)
Jul 30, 2004 5.636 5.658 5.611 5.629 1,579,430 +0.07(+1.25%)
Jul 29, 2004 5.537 5.593 5.537 5.560 803,678 +0.02(+0.40%)
Jul 28, 2004 5.519 5.543 5.479 5.538 723,000 +0.01(+0.14%)
Jul 27, 2004 5.481 5.530 5.473 5.530 729,982 +0.04(+0.70%)
Jul 26, 2004 5.511 5.516 5.449 5.491 1,663,987 -0.07(-1.25%)
Jul 23, 2004 5.589 5.596 5.539 5.561 1,043,386 -0.11(-2.02%)
Jul 22, 2004 5.667 5.705 5.633 5.676 1,027,095 +0.02(+0.32%)
Jul 21, 2004 5.752 5.770 5.655 5.658 610,516 -0.07(-1.17%)
Jul 20, 2004 5.723 5.739 5.698 5.725 503,462 -0.02(-0.31%)
Jul 19, 2004 5.718 5.761 5.704 5.743 4,735,188 +0.00(+0.07%)
Jul 16, 2004 5.783 5.792 5.734 5.739 781,182 +0.02(+0.41%)
Jul 15, 2004 5.783 5.797 5.711 5.716 663,267 -0.03(-0.61%)
Jul 14, 2004 5.752 5.791 5.745 5.751 892,114 -0.02(-0.31%)
Jul 13, 2004 5.796 5.796 5.736 5.769 607,413 -0.06(-1.00%)
Jul 12, 2004 5.829 5.840 5.801 5.827 729,982 +0.01(+0.22%)
Jul 09, 2004 5.794 5.836 5.784 5.814 418,905 +0.00(+0.04%)
Jul 08, 2004 5.840 5.859 5.809 5.811 714,467 -0.02(-0.38%)
Jul 07, 2004 5.829 5.865 5.814 5.833 1,500,303 +0.09(+1.62%)
Jul 06, 2004 5.747 5.781 5.730 5.740 1,150,439 -0.01(-0.22%)
Jul 02, 2004 5.740 5.772 5.725 5.753 830,054 +0.02(+0.38%)
Jul 01, 2004 5.770 5.772 5.707 5.731 1,416,522 -0.02(-0.38%)
Jun 30, 2004 5.800 5.807 5.711 5.753 912,284 +0.07(+1.16%)
Jun 29, 2004 5.694 5.712 5.662 5.687 1,127,167 -0.03(-0.54%)
Jun 28, 2004 5.767 5.775 5.705 5.718 550,783 +0.07(+1.21%)
Jun 25, 2004 5.650 5.684 5.627 5.650 514,323 -0.01(-0.18%)
Jun 24, 2004 5.658 5.714 5.655 5.660 621,377 +0.04(+0.66%)
Jun 23, 2004 5.569 5.641 5.547 5.623 1,252,839 -0.01(-0.18%)
Jun 22, 2004 5.602 5.646 5.575 5.633 643,098 +0.05(+0.92%)
Jun 21, 2004 5.628 5.642 5.573 5.582 695,073 -0.00(-0.02%)
Jun 18, 2004 5.582 5.631 5.571 5.583 866,514 +0.00(+0.00%)
Jun 17, 2004 5.597 5.607 5.551 5.583 682,661 +0.03(+0.46%)
Jun 16, 2004 5.622 5.622 5.556 5.557 531,389 -0.07(-1.28%)
Jun 15, 2004 5.574 5.665 5.574 5.629 595,777 +0.10(+1.72%)
Jun 14, 2004 5.549 5.558 5.519 5.534 700,503 -0.15(-2.70%)
Jun 10, 2004 5.645 5.704 5.638 5.687 451,487 +0.08(+1.38%)
Jun 09, 2004 5.698 5.725 5.596 5.610 1,310,244 -0.16(-2.81%)
Jun 08, 2004 5.743 5.783 5.743 5.772 490,275 -0.07(-1.15%)
Jun 07, 2004 5.762 5.846 5.758 5.840 913,059 +0.17(+2.91%)
Jun 04, 2004 5.653 5.716 5.628 5.675 958,829 +0.13(+2.32%)
Jun 03, 2004 5.575 5.622 5.546 5.546 884,357 -0.06(-1.10%)
Jun 02, 2004 5.640 5.653 5.583 5.607 835,484 +0.05(+0.86%)
Jun 01, 2004 5.556 5.569 5.506 5.560 669,473 -0.07(-1.19%)
May 28, 2004 5.662 5.662 5.600 5.627 789,715 -0.05(-0.80%)
May 27, 2004 5.647 5.677 5.614 5.672 1,045,713 +0.13(+2.42%)
May 26, 2004 5.543 5.549 5.479 5.538 2,397,848 -0.01(-0.16%)
May 25, 2004 5.432 5.547 5.415 5.547 1,148,112 +0.08(+1.39%)
May 24, 2004 5.485 5.515 5.446 5.471 1,260,596 +0.08(+1.46%)
May 21, 2004 5.466 5.466 5.382 5.392 709,812 +0.02(+0.31%)
May 20, 2004 5.370 5.405 5.347 5.375 844,017 -0.05(-0.97%)
May 19, 2004 5.484 5.520 5.414 5.428 1,934,724 +0.11(+2.13%)
May 18, 2004 5.328 5.351 5.301 5.315 733,085 +0.08(+1.58%)
May 17, 2004 5.207 5.279 5.198 5.232 1,588,739 -0.02(-0.34%)
May 14, 2004 5.285 5.297 5.225 5.250 1,429,710 -0.07(-1.38%)
May 13, 2004 5.305 5.350 5.261 5.324 1,781,901 -0.06(-1.08%)
May 12, 2004 5.423 5.423 5.299 5.382 2,312,516 -0.07(-1.32%)
May 11, 2004 5.484 5.498 5.442 5.454 1,297,056 -0.04(-0.80%)
May 10, 2004 5.448 5.500 5.448 5.498 1,715,187 -0.09(-1.52%)
May 07, 2004 5.678 5.698 5.570 5.583 4,306,198 -0.22(-3.76%)
May 06, 2004 5.807 5.846 5.749 5.801 1,337,396 -0.13(-2.22%)
May 05, 2004 5.887 5.957 5.887 5.932 3,982,709 +0.10(+1.70%)
May 04, 2004 5.809 5.852 5.776 5.833 1,614,339 +0.09(+1.62%)
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.