Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.460 +0.030 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 5.730 5.744 5.671 5.689 1,376,183 -0.01(-0.16%)
Apr 29, 2004 5.739 5.770 5.667 5.698 1,513,491 -0.05(-0.79%)
Apr 28, 2004 5.802 5.806 5.740 5.743 1,155,094 -0.15(-2.58%)
Apr 27, 2004 5.879 5.926 5.878 5.895 833,933 +0.04(+0.62%)
Apr 26, 2004 5.896 5.925 5.846 5.859 1,084,501 -0.04(-0.72%)
Apr 23, 2004 5.882 5.916 5.856 5.901 404,942 +0.04(+0.62%)
Apr 22, 2004 5.837 5.903 5.825 5.865 2,404,054 -0.02(-0.33%)
Apr 21, 2004 5.876 5.930 5.850 5.885 817,642 -0.03(-0.52%)
Apr 20, 2004 5.995 6.026 5.914 5.916 693,522 -0.12(-1.97%)
Apr 19, 2004 5.985 6.037 5.970 6.034 779,630 +0.05(+0.78%)
Apr 16, 2004 5.949 6.014 5.937 5.988 889,011 +0.07(+1.18%)
Apr 15, 2004 5.936 5.959 5.907 5.918 952,623 -0.05(-0.84%)
Apr 14, 2004 5.894 6.001 5.883 5.968 635,340 -0.02(-0.28%)
Apr 13, 2004 6.059 6.059 5.983 5.985 599,656 -0.07(-1.11%)
Apr 12, 2004 6.023 6.052 6.003 6.052 358,397 +0.03(+0.54%)
Apr 08, 2004 6.097 6.099 6.001 6.020 1,108,549 +0.01(+0.09%)
Apr 07, 2004 5.983 6.026 5.975 6.015 543,026 +0.03(+0.56%)
Apr 06, 2004 5.971 6.006 5.954 5.981 499,584 -0.00(-0.02%)
Apr 05, 2004 5.936 5.988 5.923 5.983 871,944 -0.04(-0.60%)
Apr 02, 2004 5.984 6.047 5.967 6.019 965,810 +0.07(+1.21%)
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.