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

Telefonica S.A. ADR (NY: TEF )

4.330 +0.050 (+1.17%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 21, 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 5.425 5.446 5.401 5.419 1,640,819 +0.07(+1.25%)
Jul 29, 2004 5.329 5.384 5.329 5.352 834,916 +0.02(+0.40%)
Jul 28, 2004 5.312 5.336 5.274 5.331 751,102 +0.01(+0.14%)
Jul 27, 2004 5.276 5.323 5.269 5.323 758,355 +0.04(+0.70%)
Jul 26, 2004 5.305 5.310 5.245 5.286 1,728,663 -0.07(-1.25%)
Jul 23, 2004 5.380 5.386 5.332 5.353 1,083,940 -0.11(-2.02%)
Jul 22, 2004 5.455 5.492 5.422 5.463 1,067,016 +0.02(+0.32%)
Jul 21, 2004 5.537 5.554 5.444 5.446 634,246 -0.06(-1.17%)
Jul 20, 2004 5.509 5.524 5.485 5.511 523,031 -0.02(-0.31%)
Jul 19, 2004 5.504 5.545 5.491 5.528 4,919,235 +0.00(+0.07%)
Jul 16, 2004 5.566 5.575 5.519 5.524 811,544 +0.02(+0.41%)
Jul 15, 2004 5.566 5.580 5.497 5.502 689,047 -0.03(-0.61%)
Jul 14, 2004 5.537 5.574 5.530 5.535 926,789 -0.02(-0.31%)
Jul 13, 2004 5.579 5.579 5.522 5.553 631,022 -0.06(-1.00%)
Jul 12, 2004 5.611 5.621 5.584 5.609 758,355 +0.01(+0.22%)
Jul 09, 2004 5.578 5.617 5.568 5.596 435,187 +0.00(+0.04%)
Jul 08, 2004 5.621 5.640 5.591 5.594 742,237 -0.02(-0.38%)
Jul 07, 2004 5.611 5.646 5.596 5.615 1,558,617 +0.09(+1.62%)
Jul 06, 2004 5.532 5.565 5.516 5.525 1,195,155 -0.01(-0.22%)
Jul 02, 2004 5.525 5.556 5.511 5.538 862,316 +0.02(+0.38%)
Jul 01, 2004 5.554 5.556 5.493 5.517 1,471,580 -0.02(-0.38%)
Jun 30, 2004 5.583 5.590 5.497 5.538 947,742 +0.06(+1.16%)
Jun 29, 2004 5.481 5.498 5.450 5.475 1,170,978 -0.03(-0.54%)
Jun 28, 2004 5.552 5.559 5.492 5.504 572,191 +0.07(+1.21%)
Jun 25, 2004 5.439 5.471 5.416 5.439 534,314 -0.01(-0.18%)
Jun 24, 2004 5.446 5.501 5.444 5.449 645,528 +0.04(+0.66%)
Jun 23, 2004 5.360 5.430 5.339 5.413 1,301,534 -0.01(-0.18%)
Jun 22, 2004 5.393 5.435 5.367 5.422 668,094 +0.05(+0.92%)
Jun 21, 2004 5.418 5.431 5.364 5.373 722,089 -0.00(-0.02%)
Jun 18, 2004 5.373 5.420 5.363 5.374 900,194 +0.00(+0.00%)
Jun 17, 2004 5.388 5.398 5.343 5.374 709,195 +0.02(+0.46%)
Jun 16, 2004 5.411 5.411 5.348 5.349 552,044 -0.07(-1.28%)
Jun 15, 2004 5.365 5.454 5.365 5.419 618,934 +0.09(+1.72%)
Jun 14, 2004 5.342 5.351 5.312 5.327 727,731 -0.15(-2.70%)
Jun 10, 2004 5.434 5.491 5.427 5.475 469,035 +0.07(+1.38%)
Jun 09, 2004 5.485 5.511 5.386 5.400 1,361,171 -0.16(-2.81%)
Jun 08, 2004 5.528 5.566 5.528 5.556 509,331 -0.06(-1.15%)
Jun 07, 2004 5.547 5.627 5.543 5.621 948,548 +0.16(+2.91%)
Jun 04, 2004 5.441 5.502 5.418 5.462 996,096 +0.12(+2.32%)
Jun 03, 2004 5.367 5.411 5.338 5.338 918,730 -0.06(-1.10%)
Jun 02, 2004 5.429 5.441 5.374 5.398 867,958 +0.05(+0.86%)
Jun 01, 2004 5.348 5.360 5.300 5.352 695,494 -0.06(-1.19%)
May 28, 2004 5.450 5.450 5.390 5.416 820,409 -0.04(-0.80%)
May 27, 2004 5.436 5.465 5.404 5.460 1,086,358 +0.13(+2.42%)
May 26, 2004 5.336 5.342 5.274 5.331 2,491,048 -0.01(-0.16%)
May 25, 2004 5.229 5.339 5.213 5.339 1,192,737 +0.07(+1.39%)
May 24, 2004 5.280 5.308 5.243 5.266 1,309,593 +0.08(+1.46%)
May 21, 2004 5.261 5.261 5.181 5.190 737,401 +0.02(+0.31%)
May 20, 2004 5.169 5.203 5.147 5.174 876,823 -0.05(-0.97%)
May 19, 2004 5.279 5.313 5.212 5.225 2,009,923 +0.11(+2.13%)
May 18, 2004 5.128 5.151 5.102 5.116 761,578 +0.08(+1.58%)
May 17, 2004 5.012 5.081 5.003 5.037 1,650,490 -0.02(-0.34%)
May 14, 2004 5.087 5.099 5.029 5.054 1,485,280 -0.07(-1.38%)
May 13, 2004 5.106 5.149 5.064 5.125 1,851,160 -0.06(-1.08%)
May 12, 2004 5.220 5.220 5.101 5.181 2,402,398 -0.07(-1.32%)
May 11, 2004 5.279 5.292 5.239 5.250 1,347,470 -0.04(-0.80%)
May 10, 2004 5.244 5.295 5.244 5.292 1,781,852 -0.08(-1.52%)
May 07, 2004 5.466 5.485 5.362 5.374 4,473,571 -0.21(-3.76%)
May 06, 2004 5.590 5.627 5.534 5.584 1,389,377 -0.13(-2.22%)
May 05, 2004 5.667 5.734 5.667 5.710 4,137,509 +0.10(+1.70%)
May 04, 2004 5.591 5.633 5.560 5.615 1,677,085 +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.