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

Telefonica S.A. ADR (NY: TEF )

4.440 -0.080 (-1.77%)
Streaming Delayed Price Updated: 2:51 PM EDT, Apr 30, 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 (%)
Jan 30, 2004 6.042 6.080 6.028 6.045 1,807,059 -0.09(-1.52%)
Jan 29, 2004 6.255 6.271 6.076 6.138 2,467,480 -0.12(-1.90%)
Jan 28, 2004 6.364 6.386 6.254 6.257 4,116,596 -0.10(-1.54%)
Jan 27, 2004 6.371 6.392 6.328 6.355 4,372,867 +0.08(+1.23%)
Jan 26, 2004 6.311 6.322 6.245 6.277 2,865,435 -0.08(-1.22%)
Jan 23, 2004 6.418 6.462 6.303 6.355 3,563,794 -0.06(-1.01%)
Jan 22, 2004 6.347 6.419 6.347 6.419 2,078,041 +0.11(+1.76%)
Jan 21, 2004 6.237 6.329 6.201 6.308 1,814,027 +0.11(+1.73%)
Jan 20, 2004 6.183 6.232 6.165 6.201 2,654,070 +0.14(+2.26%)
Jan 16, 2004 6.113 6.114 6.036 6.064 1,309,227 -0.14(-2.29%)
Jan 15, 2004 6.195 6.224 6.158 6.206 1,629,760 -0.08(-1.27%)
Jan 14, 2004 6.233 6.286 6.227 6.286 959,274 +0.09(+1.40%)
Jan 13, 2004 6.264 6.277 6.161 6.200 1,820,995 -0.00(-0.04%)
Jan 12, 2004 6.165 6.245 6.143 6.202 1,587,177 +0.03(+0.57%)
Jan 09, 2004 6.202 6.216 6.161 6.167 1,796,220 -0.14(-2.29%)
Jan 08, 2004 6.143 6.319 6.240 6.312 1,769,122 +0.17(+2.75%)
Jan 07, 2004 6.118 6.161 6.104 6.143 1,765,251 +0.07(+1.19%)
Jan 06, 2004 6.019 6.109 6.012 6.071 891,916 +0.06(+1.08%)
Jan 05, 2004 5.963 6.012 5.958 6.006 1,306,130 +0.16(+2.76%)
Jan 02, 2004 5.821 5.869 5.819 5.844 958,500 +0.14(+2.40%)
Dec 31, 2003 5.687 5.742 5.678 5.708 925,208 +0.01(+0.25%)
Dec 30, 2003 5.723 5.723 5.660 5.693 1,045,988 -0.04(-0.68%)
Dec 29, 2003 5.693 5.746 5.688 5.732 679,776 +0.08(+1.37%)
Dec 26, 2003 5.659 5.669 5.631 5.655 163,363 +0.01(+0.16%)
Dec 24, 2003 5.625 5.651 5.590 5.646 295,756 +0.00(+0.02%)
Dec 23, 2003 5.620 5.653 5.612 5.644 1,273,613 +0.06(+0.99%)
Dec 22, 2003 5.573 5.593 5.544 5.589 888,045 +0.02(+0.39%)
Dec 19, 2003 5.594 5.603 5.547 5.567 751,005 -0.05(-0.97%)
Dec 18, 2003 5.516 5.621 5.566 5.621 1,574,789 +0.10(+1.90%)
Dec 17, 2003 5.516 5.528 5.476 5.516 1,453,235 -0.02(-0.44%)
Dec 16, 2003 5.483 5.549 5.483 5.541 1,224,836 +0.08(+1.39%)
Dec 15, 2003 5.518 5.520 5.453 5.465 1,745,895 +0.04(+0.74%)
Dec 12, 2003 5.373 5.434 5.392 5.425 6,694,017 +0.05(+0.96%)
Dec 11, 2003 5.288 5.373 5.288 5.373 3,388,817 +0.09(+1.71%)
Dec 10, 2003 5.289 5.294 5.281 5.283 959,274 -0.01(-0.12%)
Dec 09, 2003 5.299 5.324 5.284 5.289 6,544,590 +0.11(+2.20%)
Dec 08, 2003 5.126 5.188 5.137 5.175 1,320,841 +0.05(+0.96%)
Dec 05, 2003 5.129 5.153 5.112 5.126 515,639 -0.01(-0.15%)
Dec 04, 2003 5.135 5.166 5.117 5.134 1,357,230 +0.00(+0.03%)
Dec 03, 2003 5.132 5.164 5.115 5.133 1,095,539 +0.05(+0.94%)
Dec 02, 2003 5.044 5.115 5.040 5.085 1,926,291 -0.01(-0.23%)
Dec 01, 2003 5.076 5.110 5.062 5.097 1,315,421 +0.08(+1.65%)
Nov 28, 2003 4.993 5.037 4.987 5.014 2,058,685 +0.02(+0.39%)
Nov 26, 2003 4.956 5.006 4.956 4.995 899,658 +0.07(+1.50%)
Nov 25, 2003 4.920 4.940 4.902 4.921 884,173 -0.01(-0.13%)
Nov 24, 2003 4.884 4.929 4.884 4.927 799,782 +0.05(+1.01%)
Nov 21, 2003 4.858 4.878 4.840 4.878 905,078 +0.06(+1.23%)
Nov 20, 2003 4.843 4.856 4.818 4.819 607,772 -0.07(-1.50%)
Nov 19, 2003 4.862 4.907 4.859 4.893 881,077 +0.03(+0.72%)
Nov 18, 2003 4.858 4.878 4.841 4.858 1,001,083 +0.00(+0.03%)
Nov 17, 2003 4.872 4.893 4.792 4.856 1,062,247 -0.08(-1.57%)
Nov 14, 2003 4.939 4.986 4.927 4.934 866,366 -0.01(-0.26%)
Nov 13, 2003 4.918 4.952 4.908 4.947 1,132,702 +0.07(+1.38%)
Nov 12, 2003 4.831 4.893 4.831 4.880 1,291,420 +0.08(+1.70%)
Nov 11, 2003 4.761 4.814 4.761 4.798 1,090,894 +0.02(+0.38%)
Nov 10, 2003 4.791 4.806 4.778 4.780 1,495,043 -0.04(-0.91%)
Nov 07, 2003 4.800 4.837 4.792 4.824 926,756 +0.03(+0.67%)
Nov 06, 2003 4.783 4.798 4.762 4.792 3,004,797 -0.00(-0.05%)
Nov 05, 2003 4.827 4.798 4.805 4.794 924,434 -0.00(-0.03%)
Nov 04, 2003 4.827 4.838 4.805 4.796 614,740 -0.02(-0.46%)
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.