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

Telefonica S.A. ADR (NY: TEF )

4.250 +0.060 (+1.43%)
Streaming Delayed Price Updated: 1:39 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 (%)
Aug 31, 2004 5.325 5.339 5.289 5.336 1,424,461 +0.06(+1.13%)
Aug 30, 2004 5.308 5.336 5.276 5.276 619,330 -0.03(-0.59%)
Aug 27, 2004 5.293 5.326 5.259 5.308 460,878 -0.03(-0.54%)
Aug 26, 2004 5.340 5.345 5.304 5.336 738,371 -0.00(-0.09%)
Aug 25, 2004 5.273 5.351 5.264 5.341 6,505,387 +0.08(+1.54%)
Aug 24, 2004 5.284 5.289 5.233 5.260 581,527 +0.01(+0.24%)
Aug 23, 2004 5.293 5.305 5.242 5.248 857,411 -0.04(-0.68%)
Aug 20, 2004 5.228 5.299 5.228 5.284 877,519 -0.00(-0.09%)
Aug 19, 2004 5.311 5.326 5.267 5.289 547,745 +0.00(+0.02%)
Aug 18, 2004 5.187 5.301 5.187 5.288 884,758 +0.05(+1.05%)
Aug 17, 2004 5.254 5.273 5.214 5.233 837,303 +0.04(+0.69%)
Aug 16, 2004 5.153 5.204 5.145 5.197 755,261 +0.05(+0.89%)
Aug 13, 2004 5.160 5.178 5.120 5.151 623,352 +0.04(+0.73%)
Aug 12, 2004 5.120 5.153 5.080 5.114 1,790,429 -0.03(-0.51%)
Aug 11, 2004 5.135 5.155 5.066 5.140 642,656 -0.06(-1.19%)
Aug 10, 2004 5.157 5.217 5.157 5.202 995,755 +0.05(+0.97%)
Aug 09, 2004 5.161 5.184 5.140 5.152 816,390 -0.04(-0.77%)
Aug 06, 2004 5.253 5.262 5.187 5.192 846,150 -0.03(-0.60%)
Aug 05, 2004 5.304 5.304 5.223 5.223 860,628 -0.09(-1.71%)
Aug 04, 2004 5.255 5.331 5.243 5.314 633,808 -0.01(-0.19%)
Aug 03, 2004 5.324 5.362 5.310 5.324 1,006,211 -0.06(-1.11%)
Aug 02, 2004 5.359 5.387 5.344 5.383 641,047 -0.05(-0.85%)
Jul 30, 2004 5.436 5.457 5.412 5.429 1,637,607 +0.07(+1.25%)
Jul 29, 2004 5.340 5.395 5.340 5.362 833,281 +0.02(+0.40%)
Jul 28, 2004 5.322 5.346 5.284 5.341 749,631 +0.01(+0.14%)
Jul 27, 2004 5.286 5.334 5.279 5.334 756,870 +0.04(+0.70%)
Jul 26, 2004 5.315 5.320 5.255 5.296 1,725,278 -0.07(-1.25%)
Jul 23, 2004 5.391 5.397 5.342 5.364 1,081,818 -0.11(-2.02%)
Jul 22, 2004 5.465 5.503 5.433 5.474 1,064,927 +0.02(+0.32%)
Jul 21, 2004 5.548 5.565 5.454 5.457 633,004 -0.06(-1.17%)
Jul 20, 2004 5.520 5.535 5.495 5.521 522,007 -0.02(-0.31%)
Jul 19, 2004 5.515 5.556 5.502 5.539 4,909,605 +0.00(+0.07%)
Jul 16, 2004 5.577 5.586 5.530 5.535 809,956 +0.02(+0.41%)
Jul 15, 2004 5.577 5.591 5.508 5.513 687,698 -0.03(-0.61%)
Jul 14, 2004 5.548 5.585 5.541 5.546 924,974 -0.02(-0.31%)
Jul 13, 2004 5.590 5.590 5.533 5.564 629,787 -0.06(-1.00%)
Jul 12, 2004 5.622 5.632 5.595 5.620 756,870 +0.01(+0.22%)
Jul 09, 2004 5.589 5.628 5.579 5.607 434,335 +0.00(+0.04%)
Jul 08, 2004 5.632 5.651 5.602 5.605 740,784 -0.02(-0.38%)
Jul 07, 2004 5.622 5.657 5.607 5.626 1,555,566 +0.09(+1.62%)
Jul 06, 2004 5.543 5.576 5.526 5.536 1,192,815 -0.01(-0.22%)
Jul 02, 2004 5.536 5.567 5.521 5.549 860,628 +0.02(+0.38%)
Jul 01, 2004 5.565 5.567 5.504 5.528 1,468,698 -0.02(-0.38%)
Jun 30, 2004 5.593 5.601 5.508 5.549 945,887 +0.06(+1.16%)
Jun 29, 2004 5.492 5.509 5.460 5.485 1,168,685 -0.03(-0.54%)
Jun 28, 2004 5.562 5.570 5.503 5.515 571,071 +0.07(+1.21%)
Jun 25, 2004 5.449 5.482 5.427 5.449 533,268 -0.01(-0.18%)
Jun 24, 2004 5.457 5.511 5.454 5.459 644,265 +0.04(+0.66%)
Jun 23, 2004 5.371 5.441 5.350 5.423 1,298,986 -0.01(-0.18%)
Jun 22, 2004 5.403 5.446 5.377 5.433 666,786 +0.05(+0.92%)
Jun 21, 2004 5.428 5.442 5.375 5.383 720,675 -0.00(-0.02%)
Jun 18, 2004 5.383 5.431 5.373 5.385 898,431 +0.00(+0.00%)
Jun 17, 2004 5.398 5.408 5.354 5.385 707,806 +0.02(+0.46%)
Jun 16, 2004 5.422 5.422 5.359 5.360 550,963 -0.07(-1.28%)
Jun 15, 2004 5.376 5.464 5.376 5.429 617,722 +0.09(+1.72%)
Jun 14, 2004 5.352 5.361 5.322 5.337 726,306 -0.15(-2.70%)
Jun 10, 2004 5.444 5.502 5.438 5.485 468,117 +0.07(+1.38%)
Jun 09, 2004 5.495 5.521 5.397 5.411 1,358,506 -0.16(-2.81%)
Jun 08, 2004 5.539 5.577 5.539 5.567 508,333 -0.06(-1.15%)
Jun 07, 2004 5.557 5.638 5.554 5.632 946,691 +0.16(+2.91%)
Jun 04, 2004 5.452 5.513 5.428 5.473 994,146 +0.12(+2.32%)
Jun 03, 2004 5.377 5.422 5.349 5.349 916,931 -0.06(-1.10%)
Jun 02, 2004 5.439 5.452 5.385 5.408 866,258 +0.05(+0.86%)
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.