Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.410 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 5.567 5.597 5.551 5.593 617,063 -0.05(-0.85%)
Jul 30, 2004 5.647 5.669 5.622 5.640 1,576,338 +0.07(+1.25%)
Jul 29, 2004 5.547 5.604 5.547 5.571 802,105 +0.02(+0.40%)
Jul 28, 2004 5.529 5.554 5.489 5.549 721,585 +0.01(+0.14%)
Jul 27, 2004 5.492 5.541 5.484 5.541 728,553 +0.04(+0.70%)
Jul 26, 2004 5.522 5.527 5.460 5.502 1,660,729 -0.07(-1.25%)
Jul 23, 2004 5.600 5.607 5.550 5.572 1,041,343 -0.11(-2.02%)
Jul 22, 2004 5.678 5.717 5.644 5.687 1,025,084 +0.02(+0.32%)
Jul 21, 2004 5.763 5.781 5.666 5.669 609,321 -0.07(-1.17%)
Jul 20, 2004 5.735 5.750 5.709 5.736 502,477 -0.02(-0.31%)
Jul 19, 2004 5.730 5.772 5.715 5.754 4,725,917 +0.00(+0.07%)
Jul 16, 2004 5.794 5.803 5.745 5.750 779,652 +0.02(+0.41%)
Jul 15, 2004 5.794 5.808 5.722 5.727 661,969 -0.03(-0.61%)
Jul 14, 2004 5.763 5.802 5.757 5.762 890,367 -0.02(-0.31%)
Jul 13, 2004 5.807 5.807 5.748 5.780 606,224 -0.06(-1.00%)
Jul 12, 2004 5.841 5.851 5.812 5.838 728,553 +0.01(+0.22%)
Jul 09, 2004 5.806 5.847 5.795 5.825 418,085 +0.00(+0.04%)
Jul 08, 2004 5.851 5.870 5.820 5.823 713,068 -0.02(-0.38%)
Jul 07, 2004 5.841 5.877 5.825 5.844 1,497,366 +0.09(+1.62%)
Jul 06, 2004 5.758 5.793 5.741 5.752 1,148,187 -0.01(-0.22%)
Jul 02, 2004 5.752 5.784 5.736 5.764 828,429 +0.02(+0.38%)
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.