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

Telefonica S.A. ADR (NY: TEF )

4.270 +0.080 (+1.91%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 5.816 5.852 5.802 5.819 1,877,296 -0.09(-1.52%)
Jan 29, 2004 6.021 6.036 5.848 5.908 2,563,386 -0.11(-1.90%)
Jan 28, 2004 6.126 6.147 6.020 6.022 4,276,600 -0.09(-1.54%)
Jan 27, 2004 6.133 6.153 6.091 6.117 4,542,832 +0.07(+1.23%)
Jan 26, 2004 6.075 6.086 6.011 6.042 2,976,809 -0.07(-1.22%)
Jan 23, 2004 6.178 6.220 6.067 6.117 3,702,311 -0.06(-1.01%)
Jan 22, 2004 6.109 6.179 6.109 6.179 2,158,810 +0.11(+1.76%)
Jan 21, 2004 6.004 6.092 5.969 6.072 1,884,535 +0.10(+1.73%)
Jan 20, 2004 5.952 5.999 5.934 5.969 2,757,229 +0.13(+2.26%)
Jan 16, 2004 5.884 5.886 5.810 5.837 1,360,115 -0.14(-2.29%)
Jan 15, 2004 5.963 5.991 5.928 5.974 1,693,105 -0.08(-1.27%)
Jan 14, 2004 6.000 6.051 5.994 6.051 996,559 +0.08(+1.40%)
Jan 13, 2004 6.030 6.042 5.930 5.968 1,891,774 -0.00(-0.04%)
Jan 12, 2004 5.934 6.011 5.913 5.970 1,648,867 +0.03(+0.57%)
Jan 09, 2004 5.970 5.984 5.930 5.937 1,866,035 -0.14(-2.29%)
Jan 08, 2004 5.913 6.082 6.006 6.076 1,837,884 +0.16(+2.75%)
Jan 07, 2004 5.889 5.930 5.876 5.913 1,833,862 +0.07(+1.19%)
Jan 06, 2004 5.794 5.881 5.787 5.843 926,583 +0.06(+1.08%)
Jan 05, 2004 5.740 5.787 5.735 5.781 1,356,897 +0.16(+2.76%)
Jan 02, 2004 5.603 5.649 5.601 5.626 995,755 +0.13(+2.40%)
Dec 31, 2003 5.474 5.528 5.465 5.494 961,169 +0.01(+0.25%)
Dec 30, 2003 5.509 5.509 5.448 5.480 1,086,644 -0.04(-0.68%)
Dec 29, 2003 5.480 5.531 5.475 5.518 706,198 +0.07(+1.37%)
Dec 26, 2003 5.447 5.457 5.421 5.443 169,712 +0.01(+0.16%)
Dec 24, 2003 5.414 5.439 5.381 5.434 307,252 +0.00(+0.02%)
Dec 23, 2003 5.410 5.442 5.402 5.433 1,323,116 +0.05(+0.99%)
Dec 22, 2003 5.365 5.383 5.336 5.380 922,561 +0.02(+0.39%)
Dec 19, 2003 5.385 5.393 5.340 5.359 780,196 -0.05(-0.97%)
Dec 18, 2003 5.310 5.411 5.357 5.411 1,635,998 +0.10(+1.90%)
Dec 17, 2003 5.310 5.321 5.271 5.310 1,509,719 -0.02(-0.44%)
Dec 16, 2003 5.278 5.341 5.278 5.334 1,272,443 +0.07(+1.39%)
Dec 15, 2003 5.311 5.314 5.249 5.260 1,813,754 +0.04(+0.74%)
Dec 12, 2003 5.172 5.230 5.191 5.222 6,954,201 +0.05(+0.96%)
Dec 11, 2003 5.090 5.172 5.090 5.172 3,520,534 +0.09(+1.71%)
Dec 10, 2003 5.091 5.096 5.084 5.085 996,559 -0.01(-0.12%)
Dec 09, 2003 5.101 5.125 5.086 5.091 6,798,966 +0.11(+2.20%)
Dec 08, 2003 4.935 4.994 4.945 4.982 1,372,179 +0.05(+0.96%)
Dec 05, 2003 4.937 4.961 4.921 4.935 535,681 -0.01(-0.15%)
Dec 04, 2003 4.943 4.973 4.926 4.942 1,409,983 +0.00(+0.03%)
Dec 03, 2003 4.940 4.971 4.923 4.941 1,138,121 +0.05(+0.94%)
Dec 02, 2003 4.855 4.923 4.851 4.895 2,001,162 -0.01(-0.23%)
Dec 01, 2003 4.886 4.918 4.872 4.906 1,366,549 +0.08(+1.65%)
Nov 28, 2003 4.807 4.849 4.800 4.826 2,138,702 +0.02(+0.39%)
Nov 26, 2003 4.770 4.819 4.770 4.808 934,626 +0.07(+1.50%)
Nov 25, 2003 4.736 4.756 4.718 4.737 918,540 -0.01(-0.13%)
Nov 24, 2003 4.701 4.744 4.701 4.743 830,868 +0.05(+1.01%)
Nov 21, 2003 4.676 4.696 4.659 4.696 940,256 +0.06(+1.23%)
Nov 20, 2003 4.662 4.675 4.637 4.639 631,395 -0.07(-1.50%)
Nov 19, 2003 4.680 4.723 4.677 4.710 915,322 +0.03(+0.72%)
Nov 18, 2003 4.676 4.696 4.660 4.676 1,039,993 +0.00(+0.03%)
Nov 17, 2003 4.690 4.710 4.613 4.675 1,103,535 -0.07(-1.57%)
Nov 14, 2003 4.754 4.799 4.743 4.749 900,040 -0.01(-0.26%)
Nov 13, 2003 4.734 4.767 4.724 4.762 1,176,728 +0.06(+1.38%)
Nov 12, 2003 4.650 4.710 4.650 4.697 1,341,615 +0.08(+1.70%)
Nov 11, 2003 4.583 4.634 4.583 4.619 1,133,295 +0.02(+0.38%)
Nov 10, 2003 4.611 4.626 4.599 4.601 1,553,153 -0.04(-0.91%)
Nov 07, 2003 4.620 4.656 4.613 4.644 962,778 +0.03(+0.67%)
Nov 06, 2003 4.604 4.619 4.584 4.613 3,121,588 -0.00(-0.05%)
Nov 05, 2003 4.646 4.619 4.625 4.615 960,365 -0.00(-0.03%)
Nov 04, 2003 4.646 4.657 4.625 4.616 638,634 -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.