Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.250 +0.060 (+1.43%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 4.642 4.680 4.635 4.643 1,016,244 +0.00(+0.03%)
Oct 30, 2003 4.729 4.729 4.642 4.642 964,666 +0.00(+0.03%)
Oct 29, 2003 4.644 4.672 4.635 4.641 1,285,416 +0.00(+0.11%)
Oct 28, 2003 4.601 4.651 4.601 4.636 1,632,760 +0.04(+0.89%)
Oct 27, 2003 4.601 4.621 4.576 4.595 695,494 +0.04(+0.93%)
Oct 24, 2003 4.532 4.585 4.532 4.553 682,600 -0.03(-0.57%)
Oct 23, 2003 4.528 4.595 4.528 4.579 1,365,200 -0.00(-0.11%)
Oct 22, 2003 4.597 4.607 4.571 4.584 13,906,673 -0.02(-0.43%)
Oct 21, 2003 4.595 4.644 4.589 4.604 976,755 -0.02(-0.40%)
Oct 20, 2003 4.586 4.638 4.579 4.622 992,873 +0.02(+0.38%)
Oct 17, 2003 4.621 4.623 4.584 4.605 760,773 -0.07(-1.51%)
Oct 16, 2003 4.654 4.703 4.653 4.676 784,144 +0.04(+0.78%)
Oct 15, 2003 4.678 4.684 4.637 4.640 1,296,698 -0.07(-1.48%)
Oct 14, 2003 4.656 4.700 4.656 4.709 746,266 +0.02(+0.34%)
Oct 13, 2003 4.702 4.697 4.677 4.693 1,142,771 -0.01(-0.18%)
Oct 10, 2003 4.672 4.689 4.654 4.702 769,637 +0.01(+0.24%)
Oct 09, 2003 4.704 4.710 4.678 4.690 1,814,895 -0.01(-0.24%)
Oct 08, 2003 4.744 4.756 4.695 4.702 3,771,629 +0.00(+0.11%)
Oct 07, 2003 4.642 4.702 4.622 4.697 6,499,612 +0.05(+1.18%)
Oct 06, 2003 4.600 4.646 4.606 4.642 2,846,451 +0.04(+0.92%)
Oct 03, 2003 4.535 4.635 4.535 4.600 7,133,859 +0.15(+3.43%)
Oct 02, 2003 4.448 4.460 4.416 4.447 2,142,897 -0.05(-1.21%)
Oct 01, 2003 4.399 4.503 4.420 4.502 842,975 +0.10(+2.34%)
Sep 30, 2003 4.450 4.439 4.375 4.399 1,422,419 -0.05(-1.14%)
Sep 29, 2003 4.405 4.468 4.388 4.450 1,084,746 +0.04(+1.01%)
Sep 26, 2003 4.427 4.431 4.343 4.405 1,141,965 -0.02(-0.50%)
Sep 25, 2003 4.391 4.468 4.391 4.427 1,019,468 +0.05(+1.08%)
Sep 24, 2003 4.405 4.405 4.369 4.380 2,956,860 -0.16(-3.47%)
Sep 23, 2003 4.513 4.540 4.512 4.538 1,204,825 +0.05(+1.16%)
Sep 22, 2003 4.512 4.515 4.473 4.486 2,206,564 -0.11(-2.30%)
Sep 19, 2003 4.623 4.590 4.569 4.591 581,056 -0.03(-0.70%)
Sep 18, 2003 4.573 4.628 4.597 4.623 622,963 +0.05(+1.11%)
Sep 17, 2003 4.565 4.579 4.565 4.573 1,259,627 +0.01(+0.16%)
Sep 16, 2003 4.488 4.564 4.504 4.565 1,818,118 +0.08(+1.71%)
Sep 15, 2003 4.486 4.529 4.484 4.488 799,456 +0.00(+0.03%)
Sep 12, 2003 4.473 4.501 4.468 4.487 1,936,586 -0.05(-1.01%)
Sep 11, 2003 4.512 4.558 4.498 4.533 1,255,597 +0.04(+0.91%)
Sep 10, 2003 4.489 4.527 4.486 4.492 1,253,986 -0.08(-1.68%)
Sep 09, 2003 4.579 4.595 4.561 4.569 1,458,685 -0.04(-0.81%)
Sep 08, 2003 4.550 4.620 4.550 4.606 1,171,783 +0.08(+1.73%)
Sep 05, 2003 4.519 4.558 4.505 4.528 1,106,505 +0.03(+0.66%)
Sep 04, 2003 4.457 4.504 4.457 4.498 925,177 +0.05(+1.12%)
Sep 03, 2003 4.427 4.462 4.424 4.448 1,006,573 +0.06(+1.39%)
Sep 02, 2003 4.381 4.393 4.354 4.388 989,649 -0.02(-0.39%)
Aug 29, 2003 4.368 4.416 4.355 4.405 681,794 +0.00(+0.00%)
Aug 28, 2003 4.389 4.417 4.364 4.405 552,044 +0.03(+0.65%)
Aug 27, 2003 4.373 4.403 4.344 4.376 419,069 -0.04(-0.93%)
Aug 26, 2003 4.375 4.417 4.318 4.417 1,134,712 +0.01(+0.25%)
Aug 25, 2003 4.416 4.424 4.380 4.406 597,980 +0.01(+0.31%)
Aug 22, 2003 4.468 4.468 4.380 4.393 668,900 -0.10(-2.21%)
Aug 21, 2003 4.529 4.534 4.471 4.492 914,700 -0.01(-0.33%)
Aug 20, 2003 4.481 4.527 4.481 4.507 771,249 -0.05(-1.17%)
Aug 19, 2003 4.540 4.566 4.501 4.560 1,323,293 +0.02(+0.44%)
Aug 18, 2003 4.523 4.553 4.513 4.540 1,320,876 +0.07(+1.55%)
Aug 15, 2003 4.486 4.514 4.461 4.471 848,616 +0.02(+0.36%)
Aug 14, 2003 4.394 4.491 4.391 4.455 2,565,191 +0.11(+2.54%)
Aug 13, 2003 4.370 4.375 4.340 4.344 670,511 -0.05(-1.10%)
Aug 12, 2003 4.357 4.393 4.327 4.393 781,726 +0.02(+0.57%)
Aug 11, 2003 4.331 4.379 4.329 4.368 407,787 +0.04(+1.00%)
Aug 08, 2003 4.328 4.350 4.301 4.324 784,144 +0.00(+0.00%)
Aug 07, 2003 4.331 4.349 4.313 4.324 627,798 -0.01(-0.23%)
Aug 06, 2003 4.332 4.360 4.324 4.334 1,108,923 +0.00(+0.06%)
Aug 05, 2003 4.358 4.379 4.306 4.332 8,033,247 +0.01(+0.32%)
Aug 04, 2003 4.337 4.337 4.266 4.318 1,317,652 +0.01(+0.20%)
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.