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: 7:00 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 5.805 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%)
Jan 02, 2004 5.592 5.638 5.590 5.615 997,708 +0.13(+2.40%)
Dec 31, 2003 5.463 5.517 5.455 5.483 963,054 +0.01(+0.25%)
Dec 30, 2003 5.498 5.498 5.437 5.470 1,088,775 -0.04(-0.68%)
Dec 29, 2003 5.470 5.521 5.465 5.507 707,583 +0.07(+1.37%)
Dec 26, 2003 5.436 5.446 5.410 5.432 170,045 +0.01(+0.16%)
Dec 24, 2003 5.404 5.429 5.370 5.424 307,855 +0.00(+0.02%)
Dec 23, 2003 5.399 5.431 5.391 5.422 1,325,711 +0.05(+0.99%)
Dec 22, 2003 5.354 5.373 5.326 5.369 924,371 +0.02(+0.39%)
Dec 19, 2003 5.374 5.383 5.329 5.348 781,726 -0.05(-0.97%)
Dec 18, 2003 5.300 5.400 5.347 5.400 1,639,208 +0.10(+1.90%)
Dec 17, 2003 5.300 5.311 5.261 5.300 1,512,681 -0.02(-0.44%)
Dec 16, 2003 5.267 5.331 5.267 5.323 1,274,939 +0.07(+1.39%)
Dec 15, 2003 5.301 5.303 5.239 5.250 1,817,312 +0.04(+0.74%)
Dec 12, 2003 5.162 5.220 5.181 5.212 6,967,842 +0.05(+0.96%)
Dec 11, 2003 5.080 5.162 5.080 5.162 3,527,440 +0.09(+1.71%)
Dec 10, 2003 5.081 5.086 5.074 5.075 998,514 -0.01(-0.12%)
Dec 09, 2003 5.091 5.115 5.076 5.081 6,812,303 +0.11(+2.20%)
Dec 08, 2003 4.925 4.984 4.935 4.972 1,374,871 +0.05(+0.96%)
Dec 05, 2003 4.927 4.951 4.911 4.925 536,731 -0.01(-0.15%)
Dec 04, 2003 4.934 4.963 4.916 4.932 1,412,749 +0.00(+0.03%)
Dec 03, 2003 4.930 4.961 4.914 4.931 1,140,353 +0.05(+0.94%)
Dec 02, 2003 4.845 4.914 4.842 4.885 2,005,088 -0.01(-0.23%)
Dec 01, 2003 4.877 4.909 4.863 4.896 1,369,230 +0.08(+1.65%)
Nov 28, 2003 4.797 4.839 4.791 4.817 2,142,897 +0.02(+0.39%)
Nov 26, 2003 4.761 4.810 4.761 4.798 936,460 +0.07(+1.50%)
Nov 25, 2003 4.726 4.746 4.709 4.728 920,341 -0.01(-0.13%)
Nov 24, 2003 4.692 4.735 4.692 4.734 832,498 +0.05(+1.01%)
Nov 21, 2003 4.667 4.687 4.649 4.687 942,101 +0.06(+1.23%)
Nov 20, 2003 4.653 4.666 4.628 4.630 632,634 -0.07(-1.50%)
Nov 19, 2003 4.671 4.714 4.668 4.700 917,118 +0.03(+0.72%)
Nov 18, 2003 4.667 4.687 4.651 4.667 1,042,033 +0.00(+0.03%)
Nov 17, 2003 4.680 4.700 4.604 4.666 1,105,699 -0.07(-1.57%)
Nov 14, 2003 4.745 4.790 4.734 4.740 901,806 -0.01(-0.26%)
Nov 13, 2003 4.725 4.757 4.715 4.752 1,179,037 +0.06(+1.38%)
Nov 12, 2003 4.641 4.700 4.641 4.688 1,344,247 +0.08(+1.70%)
Nov 11, 2003 4.574 4.625 4.574 4.610 1,135,518 +0.02(+0.38%)
Nov 10, 2003 4.602 4.617 4.590 4.592 1,556,199 -0.04(-0.91%)
Nov 07, 2003 4.611 4.647 4.604 4.635 964,666 +0.03(+0.67%)
Nov 06, 2003 4.595 4.610 4.575 4.604 3,127,712 -0.00(-0.05%)
Nov 05, 2003 4.637 4.610 4.616 4.606 962,248 -0.00(-0.03%)
Nov 04, 2003 4.637 4.648 4.616 4.607 639,887 -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.