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 (%)
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%)
Nov 03, 2003 4.650 4.673 4.625 4.637 1,025,595 -0.01(-0.32%)
Oct 31, 2003 4.651 4.690 4.644 4.652 1,014,254 +0.00(+0.03%)
Oct 30, 2003 4.738 4.738 4.651 4.651 962,778 +0.00(+0.03%)
Oct 29, 2003 4.654 4.681 4.644 4.650 1,282,899 +0.00(+0.11%)
Oct 28, 2003 4.610 4.660 4.610 4.645 1,629,564 +0.04(+0.89%)
Oct 27, 2003 4.610 4.630 4.585 4.604 694,133 +0.04(+0.93%)
Oct 24, 2003 4.540 4.594 4.540 4.562 681,263 -0.03(-0.57%)
Oct 23, 2003 4.537 4.604 4.537 4.588 1,362,527 -0.00(-0.11%)
Oct 22, 2003 4.606 4.616 4.580 4.593 13,879,446 -0.02(-0.43%)
Oct 21, 2003 4.604 4.654 4.598 4.613 974,842 -0.02(-0.40%)
Oct 20, 2003 4.595 4.647 4.588 4.631 990,929 +0.02(+0.38%)
Oct 17, 2003 4.630 4.632 4.593 4.614 759,283 -0.07(-1.51%)
Oct 16, 2003 4.664 4.712 4.662 4.685 782,609 +0.04(+0.78%)
Oct 15, 2003 4.687 4.693 4.646 4.649 1,294,160 -0.07(-1.48%)
Oct 14, 2003 4.665 4.710 4.665 4.718 744,805 +0.02(+0.34%)
Oct 13, 2003 4.711 4.706 4.686 4.702 1,140,534 -0.01(-0.18%)
Oct 10, 2003 4.681 4.698 4.664 4.711 768,131 +0.01(+0.24%)
Oct 09, 2003 4.713 4.719 4.687 4.700 1,811,341 -0.01(-0.24%)
Oct 08, 2003 4.753 4.765 4.705 4.711 3,764,244 +0.00(+0.11%)
Oct 07, 2003 4.651 4.711 4.631 4.706 6,486,887 +0.05(+1.18%)
Oct 06, 2003 4.609 4.655 4.615 4.651 2,840,878 +0.04(+0.92%)
Oct 03, 2003 4.544 4.644 4.544 4.609 7,119,892 +0.15(+3.43%)
Oct 02, 2003 4.457 4.468 4.425 4.456 2,138,702 -0.05(-1.21%)
Oct 01, 2003 4.407 4.512 4.429 4.511 841,324 +0.10(+2.34%)
Sep 30, 2003 4.458 4.447 4.384 4.407 1,419,635 -0.05(-1.14%)
Sep 29, 2003 4.414 4.477 4.396 4.458 1,082,622 +0.04(+1.01%)
Sep 26, 2003 4.436 4.440 4.351 4.414 1,139,729 -0.02(-0.50%)
Sep 25, 2003 4.400 4.477 4.400 4.436 1,017,472 +0.05(+1.08%)
Sep 24, 2003 4.414 4.414 4.378 4.389 2,951,071 -0.16(-3.47%)
Sep 23, 2003 4.522 4.549 4.521 4.547 1,202,467 +0.05(+1.16%)
Sep 22, 2003 4.521 4.524 4.482 4.494 2,202,244 -0.11(-2.30%)
Sep 19, 2003 4.632 4.599 4.578 4.600 579,918 -0.03(-0.70%)
Sep 18, 2003 4.581 4.637 4.606 4.632 621,743 +0.05(+1.11%)
Sep 17, 2003 4.574 4.588 4.574 4.581 1,257,161 +0.01(+0.16%)
Sep 16, 2003 4.497 4.573 4.513 4.574 1,814,559 +0.08(+1.71%)
Sep 15, 2003 4.494 4.538 4.493 4.497 797,891 +0.00(+0.03%)
Sep 12, 2003 4.482 4.509 4.477 4.496 1,932,794 -0.05(-1.01%)
Sep 11, 2003 4.521 4.567 4.507 4.542 1,253,139 +0.04(+0.91%)
Sep 10, 2003 4.498 4.535 4.494 4.501 1,251,531 -0.08(-1.68%)
Sep 09, 2003 4.588 4.604 4.570 4.578 1,455,829 -0.04(-0.81%)
Sep 08, 2003 4.559 4.629 4.559 4.615 1,169,489 +0.08(+1.73%)
Sep 05, 2003 4.528 4.567 4.514 4.537 1,104,339 +0.03(+0.66%)
Sep 04, 2003 4.466 4.513 4.466 4.507 923,366 +0.05(+1.12%)
Sep 03, 2003 4.436 4.471 4.432 4.457 1,004,602 +0.06(+1.39%)
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.