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

Telefonica S.A. ADR (NY: TEF )

4.380 -0.050 (-1.13%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
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%)
May 03, 2004 5.744 5.793 5.723 5.740 1,478,582 +0.05(+0.91%)
Apr 30, 2004 5.730 5.744 5.671 5.689 1,376,183 -0.01(-0.16%)
Apr 29, 2004 5.739 5.770 5.667 5.698 1,513,491 -0.05(-0.79%)
Apr 28, 2004 5.802 5.806 5.740 5.743 1,155,094 -0.15(-2.58%)
Apr 27, 2004 5.879 5.926 5.878 5.895 833,933 +0.04(+0.62%)
Apr 26, 2004 5.896 5.925 5.846 5.859 1,084,501 -0.04(-0.72%)
Apr 23, 2004 5.882 5.916 5.856 5.901 404,942 +0.04(+0.62%)
Apr 22, 2004 5.837 5.903 5.825 5.865 2,404,054 -0.02(-0.33%)
Apr 21, 2004 5.876 5.930 5.850 5.885 817,642 -0.03(-0.52%)
Apr 20, 2004 5.995 6.026 5.914 5.916 693,522 -0.12(-1.97%)
Apr 19, 2004 5.985 6.037 5.970 6.034 779,630 +0.05(+0.78%)
Apr 16, 2004 5.949 6.014 5.937 5.988 889,011 +0.07(+1.18%)
Apr 15, 2004 5.936 5.959 5.907 5.918 952,623 -0.05(-0.84%)
Apr 14, 2004 5.894 6.001 5.883 5.968 635,340 -0.02(-0.28%)
Apr 13, 2004 6.059 6.059 5.983 5.985 599,656 -0.07(-1.11%)
Apr 12, 2004 6.023 6.052 6.003 6.052 358,397 +0.03(+0.54%)
Apr 08, 2004 6.097 6.099 6.001 6.020 1,108,549 +0.01(+0.09%)
Apr 07, 2004 5.983 6.026 5.975 6.015 543,026 +0.03(+0.56%)
Apr 06, 2004 5.971 6.006 5.954 5.981 499,584 -0.00(-0.02%)
Apr 05, 2004 5.936 5.988 5.923 5.983 871,944 -0.04(-0.60%)
Apr 02, 2004 5.984 6.047 5.967 6.019 965,810 +0.07(+1.21%)
Apr 01, 2004 5.891 5.977 5.877 5.946 1,027,095 +0.08(+1.30%)
Mar 31, 2004 5.827 5.894 5.827 5.870 1,083,725 +0.06(+1.04%)
Mar 30, 2004 5.779 5.842 5.771 5.810 950,295 -0.03(-0.57%)
Mar 29, 2004 5.821 5.861 5.810 5.843 1,264,475 +0.07(+1.14%)
Mar 26, 2004 5.792 5.818 5.754 5.778 1,010,028 -0.03(-0.55%)
Mar 25, 2004 5.734 5.824 5.721 5.810 1,422,728 +0.18(+3.13%)
Mar 24, 2004 5.684 5.714 5.633 5.633 856,429 -0.12(-2.11%)
Mar 23, 2004 5.811 5.815 5.717 5.754 1,240,427 +0.02(+0.40%)
Mar 22, 2004 5.748 5.783 5.703 5.731 776,527 -0.11(-1.88%)
Mar 19, 2004 5.878 5.923 5.830 5.841 954,174 -0.05(-0.85%)
Mar 18, 2004 5.854 5.907 5.819 5.891 1,470,049 -0.04(-0.74%)
Mar 17, 2004 5.912 5.949 5.865 5.935 965,035 +0.09(+1.50%)
Mar 16, 2004 5.869 5.896 5.781 5.847 2,116,250 +0.20(+3.59%)
Mar 15, 2004 5.754 5.756 5.618 5.645 3,312,460 -0.35(-5.79%)
Mar 12, 2004 6.014 6.014 5.944 5.992 1,746,992 -0.06(-0.92%)
Mar 11, 2004 6.091 6.115 6.046 6.047 1,411,092 -0.06(-0.99%)
Mar 10, 2004 6.175 6.193 6.104 6.108 1,073,640 -0.14(-2.31%)
Mar 09, 2004 6.278 6.316 6.213 6.252 1,139,579 -0.04(-0.64%)
Mar 08, 2004 6.316 6.355 6.284 6.292 889,011 -0.03(-0.41%)
Mar 05, 2004 6.269 6.364 6.265 6.318 1,009,253 +0.07(+1.20%)
Mar 04, 2004 6.222 6.265 6.204 6.243 1,238,875 +0.03(+0.54%)
Mar 03, 2004 6.176 6.221 6.137 6.209 2,105,390 -0.07(-1.05%)
Mar 02, 2004 6.360 6.374 6.251 6.275 1,461,516 -0.16(-2.48%)
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.