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

Telefonica S.A. ADR (NY: TEF )

4.280 +0.010 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 4.797 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%)
Nov 03, 2003 4.641 4.664 4.616 4.628 1,027,607 -0.01(-0.32%)
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%)
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.