Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.270 +0.080 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.609 5.673 5.609 5.651 1,125,847 +0.06(+1.04%)
Mar 30, 2004 5.563 5.623 5.555 5.592 987,231 -0.03(-0.57%)
Mar 29, 2004 5.604 5.642 5.592 5.625 1,313,622 +0.06(+1.14%)
Mar 26, 2004 5.575 5.600 5.539 5.561 1,049,286 -0.03(-0.55%)
Mar 25, 2004 5.519 5.606 5.507 5.592 1,478,027 +0.17(+3.14%)
Mar 24, 2004 5.471 5.501 5.422 5.422 889,717 -0.12(-2.11%)
Mar 23, 2004 5.594 5.597 5.503 5.539 1,288,639 +0.02(+0.40%)
Mar 22, 2004 5.533 5.566 5.489 5.517 806,709 -0.11(-1.88%)
Mar 19, 2004 5.658 5.702 5.612 5.622 991,261 -0.05(-0.85%)
Mar 18, 2004 5.635 5.686 5.601 5.671 1,527,187 -0.04(-0.74%)
Mar 17, 2004 5.691 5.726 5.646 5.713 1,002,544 +0.08(+1.50%)
Mar 16, 2004 5.650 5.676 5.565 5.628 2,198,505 +0.19(+3.59%)
Mar 15, 2004 5.539 5.540 5.408 5.434 3,441,208 -0.33(-5.79%)
Mar 12, 2004 5.789 5.789 5.722 5.767 1,814,895 -0.05(-0.92%)
Mar 11, 2004 5.863 5.887 5.820 5.821 1,465,938 -0.06(-0.99%)
Mar 10, 2004 5.944 5.961 5.875 5.879 1,115,370 -0.14(-2.31%)
Mar 09, 2004 6.043 6.080 5.981 6.018 1,183,872 -0.04(-0.64%)
Mar 08, 2004 6.080 6.117 6.049 6.057 923,565 -0.02(-0.41%)
Mar 05, 2004 6.034 6.126 6.030 6.081 1,048,480 +0.07(+1.20%)
Mar 04, 2004 5.990 6.030 5.972 6.009 1,287,028 +0.03(+0.54%)
Mar 03, 2004 5.945 5.988 5.908 5.977 2,187,222 -0.06(-1.05%)
Mar 02, 2004 6.122 6.136 6.017 6.040 1,518,322 -0.15(-2.48%)
Mar 01, 2004 6.135 6.199 6.115 6.194 1,191,931 +0.09(+1.44%)
Feb 27, 2004 6.076 6.160 6.012 6.106 2,482,989 +0.08(+1.32%)
Feb 26, 2004 5.978 6.049 5.957 6.027 1,847,937 -0.06(-1.00%)
Feb 25, 2004 6.060 6.090 6.043 6.088 1,470,774 -0.02(-0.35%)
Feb 24, 2004 6.039 6.158 6.038 6.109 1,333,770 +0.06(+0.98%)
Feb 23, 2004 6.133 6.147 6.049 6.049 1,806,835 -0.07(-1.22%)
Feb 20, 2004 6.198 6.198 6.083 6.124 2,233,159 -0.15(-2.43%)
Feb 19, 2004 6.399 6.405 6.266 6.276 1,165,336 -0.02(-0.37%)
Feb 18, 2004 6.359 6.379 6.299 6.300 1,005,767 -0.11(-1.74%)
Feb 17, 2004 6.382 6.411 6.339 6.411 1,515,098 +0.22(+3.55%)
Feb 13, 2004 6.280 6.296 6.174 6.192 1,094,417 -0.09(-1.40%)
Feb 12, 2004 6.291 6.328 6.280 6.280 1,146,800 -0.07(-1.09%)
Feb 11, 2004 6.210 6.353 6.191 6.349 1,929,333 +0.10(+1.53%)
Feb 10, 2004 6.217 6.260 6.212 6.254 2,199,311 +0.06(+0.98%)
Feb 09, 2004 6.204 6.227 6.182 6.193 1,292,669 +0.04(+0.65%)
Feb 06, 2004 6.066 6.163 6.066 6.153 1,440,149 +0.17(+2.82%)
Feb 05, 2004 5.988 6.024 5.966 5.985 5,654,220 +0.17(+2.84%)
Feb 04, 2004 5.862 5.879 5.818 5.820 946,130 -0.11(-1.82%)
Feb 03, 2004 5.894 5.966 5.888 5.928 1,600,524 +0.08(+1.31%)
Feb 02, 2004 5.837 5.900 5.816 5.851 2,209,787 +0.04(+0.75%)
Jan 30, 2004 5.805 5.841 5.791 5.807 1,880,979 -0.09(-1.52%)
Jan 29, 2004 6.009 6.024 5.837 5.896 2,568,414 -0.11(-1.90%)
Jan 28, 2004 6.114 6.135 6.008 6.011 4,284,989 -0.09(-1.54%)
Jan 27, 2004 6.121 6.141 6.079 6.105 4,551,743 +0.07(+1.23%)
Jan 26, 2004 6.063 6.074 5.999 6.030 2,982,649 -0.07(-1.22%)
Jan 23, 2004 6.166 6.208 6.055 6.105 3,709,574 -0.06(-1.01%)
Jan 22, 2004 6.098 6.167 6.098 6.167 2,163,045 +0.11(+1.76%)
Jan 21, 2004 5.992 6.080 5.957 6.060 1,888,232 +0.10(+1.73%)
Jan 20, 2004 5.940 5.987 5.923 5.957 2,762,637 +0.13(+2.26%)
Jan 16, 2004 5.873 5.874 5.798 5.826 1,362,783 -0.14(-2.29%)
Jan 15, 2004 5.951 5.980 5.916 5.962 1,696,427 -0.08(-1.27%)
Jan 14, 2004 5.988 6.039 5.982 6.039 998,514 +0.08(+1.40%)
Jan 13, 2004 6.018 6.030 5.919 5.956 1,895,485 -0.00(-0.04%)
Jan 12, 2004 5.923 5.999 5.901 5.959 1,652,102 +0.03(+0.57%)
Jan 09, 2004 5.959 5.972 5.919 5.925 1,869,696 -0.14(-2.29%)
Jan 08, 2004 5.901 6.070 5.995 6.064 1,841,489 +0.16(+2.75%)
Jan 07, 2004 5.878 5.919 5.864 5.901 1,837,460 +0.07(+1.19%)
Jan 06, 2004 5.782 5.869 5.776 5.832 928,401 +0.06(+1.08%)
Jan 05, 2004 5.729 5.776 5.724 5.770 1,359,559 +0.16(+2.76%)
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.