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

Telefonica S.A. ADR (NY: TEF )

4.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
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%)
Sep 02, 2003 4.390 4.401 4.363 4.396 987,712 -0.02(-0.39%)
Aug 29, 2003 4.376 4.425 4.364 4.414 680,459 +0.00(+0.00%)
Aug 28, 2003 4.397 4.426 4.373 4.414 550,963 +0.03(+0.65%)
Aug 27, 2003 4.381 4.411 4.353 4.385 418,249 -0.04(-0.93%)
Aug 26, 2003 4.384 4.426 4.327 4.426 1,132,490 +0.01(+0.25%)
Aug 25, 2003 4.425 4.432 4.389 4.415 596,809 +0.01(+0.31%)
Aug 22, 2003 4.477 4.477 4.389 4.401 667,590 -0.10(-2.21%)
Aug 21, 2003 4.538 4.543 4.480 4.501 912,909 -0.01(-0.33%)
Aug 20, 2003 4.489 4.535 4.489 4.516 769,739 -0.05(-1.17%)
Aug 19, 2003 4.549 4.575 4.509 4.569 1,320,703 +0.02(+0.44%)
Aug 18, 2003 4.532 4.562 4.522 4.549 1,318,290 +0.07(+1.55%)
Aug 15, 2003 4.494 4.523 4.470 4.480 846,955 +0.02(+0.36%)
Aug 14, 2003 4.402 4.499 4.400 4.463 2,560,169 +0.11(+2.54%)
Aug 13, 2003 4.379 4.384 4.349 4.353 669,199 -0.05(-1.10%)
Aug 12, 2003 4.365 4.401 4.335 4.401 780,196 +0.02(+0.57%)
Aug 11, 2003 4.339 4.388 4.338 4.376 406,988 +0.04(+1.00%)
Aug 08, 2003 4.337 4.359 4.309 4.333 782,609 +0.00(+0.00%)
Aug 07, 2003 4.339 4.358 4.322 4.333 626,569 -0.01(-0.23%)
Aug 06, 2003 4.340 4.369 4.333 4.343 1,106,752 +0.00(+0.06%)
Aug 05, 2003 4.366 4.388 4.314 4.340 8,017,519 +0.01(+0.32%)
Aug 04, 2003 4.345 4.345 4.274 4.327 1,315,072 +0.01(+0.20%)
Aug 01, 2003 4.313 4.325 4.287 4.318 727,914 -0.01(-0.26%)
Jul 31, 2003 4.385 4.391 4.323 4.329 891,193 -0.04(-0.83%)
Jul 30, 2003 4.414 4.414 4.364 4.365 4,445,509 +0.02(+0.46%)
Jul 29, 2003 4.381 4.386 4.317 4.345 978,060 -0.01(-0.14%)
Jul 28, 2003 4.360 4.360 4.315 4.351 767,326 -0.02(-0.48%)
Jul 25, 2003 4.349 4.373 4.307 4.373 1,159,033 +0.05(+1.24%)
Jul 24, 2003 4.358 4.383 4.319 4.319 1,115,599 +0.02(+0.40%)
Jul 23, 2003 4.308 4.320 4.266 4.302 1,477,546 +0.09(+2.22%)
Jul 22, 2003 4.166 4.217 4.162 4.208 885,562 +0.07(+1.59%)
Jul 21, 2003 4.171 4.171 4.103 4.143 2,468,476 -0.08(-1.86%)
Jul 18, 2003 4.170 4.221 4.143 4.221 941,865 +0.06(+1.40%)
Jul 17, 2003 4.184 4.202 4.156 4.162 2,256,134 -0.04(-1.06%)
Jul 16, 2003 4.235 4.240 4.172 4.207 1,482,372 -0.04(-0.94%)
Jul 15, 2003 4.327 4.344 4.231 4.247 1,388,266 -0.06(-1.41%)
Jul 14, 2003 4.296 4.349 4.291 4.308 1,936,816 +0.09(+2.18%)
Jul 11, 2003 4.196 4.246 4.182 4.216 776,978 +0.04(+0.86%)
Jul 10, 2003 4.194 4.204 4.172 4.180 695,741 -0.07(-1.58%)
Jul 09, 2003 4.220 4.262 4.215 4.247 1,729,300 -0.00(-0.09%)
Jul 08, 2003 4.259 4.264 4.177 4.251 908,888 -0.01(-0.18%)
Jul 07, 2003 4.264 4.293 4.227 4.258 1,701,953 +0.01(+0.20%)
Jul 03, 2003 4.236 4.299 4.227 4.250 1,104,339 -0.08(-1.87%)
Jul 02, 2003 4.283 4.358 4.267 4.330 776,978 +0.03(+0.81%)
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.