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

Telefonica S.A. ADR (NY: TEF )

4.500 +0.080 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.993 5.037 4.987 5.014 2,058,685 +0.02(+0.39%)
Nov 26, 2003 4.956 5.006 4.956 4.995 899,658 +0.07(+1.50%)
Nov 25, 2003 4.920 4.940 4.902 4.921 884,173 -0.01(-0.13%)
Nov 24, 2003 4.884 4.929 4.884 4.927 799,782 +0.05(+1.01%)
Nov 21, 2003 4.858 4.878 4.840 4.878 905,078 +0.06(+1.23%)
Nov 20, 2003 4.843 4.856 4.818 4.819 607,772 -0.07(-1.50%)
Nov 19, 2003 4.862 4.907 4.859 4.893 881,077 +0.03(+0.72%)
Nov 18, 2003 4.858 4.878 4.841 4.858 1,001,083 +0.00(+0.03%)
Nov 17, 2003 4.872 4.893 4.792 4.856 1,062,247 -0.08(-1.57%)
Nov 14, 2003 4.939 4.986 4.927 4.934 866,366 -0.01(-0.26%)
Nov 13, 2003 4.918 4.952 4.908 4.947 1,132,702 +0.07(+1.38%)
Nov 12, 2003 4.831 4.893 4.831 4.880 1,291,420 +0.08(+1.70%)
Nov 11, 2003 4.761 4.814 4.761 4.798 1,090,894 +0.02(+0.38%)
Nov 10, 2003 4.791 4.806 4.778 4.780 1,495,043 -0.04(-0.91%)
Nov 07, 2003 4.800 4.837 4.792 4.824 926,756 +0.03(+0.67%)
Nov 06, 2003 4.783 4.798 4.762 4.792 3,004,797 -0.00(-0.05%)
Nov 05, 2003 4.827 4.798 4.805 4.794 924,434 -0.00(-0.03%)
Nov 04, 2003 4.827 4.838 4.805 4.796 614,740 -0.02(-0.46%)
Nov 03, 2003 4.831 4.855 4.805 4.818 987,224 -0.02(-0.32%)
Oct 31, 2003 4.832 4.872 4.824 4.833 976,307 +0.00(+0.03%)
Oct 30, 2003 4.922 4.922 4.832 4.832 926,756 +0.00(+0.03%)
Oct 29, 2003 4.834 4.863 4.824 4.831 1,234,901 +0.01(+0.11%)
Oct 28, 2003 4.789 4.841 4.789 4.825 1,568,595 +0.04(+0.89%)
Oct 27, 2003 4.789 4.810 4.763 4.783 668,163 +0.04(+0.93%)
Oct 24, 2003 4.717 4.772 4.717 4.739 655,775 -0.03(-0.57%)
Oct 23, 2003 4.713 4.783 4.713 4.766 1,311,550 -0.01(-0.11%)
Oct 22, 2003 4.785 4.796 4.758 4.771 13,360,162 -0.02(-0.43%)
Oct 21, 2003 4.783 4.834 4.776 4.792 938,370 -0.02(-0.40%)
Oct 20, 2003 4.774 4.828 4.766 4.811 953,854 +0.02(+0.38%)
Oct 17, 2003 4.810 4.813 4.771 4.793 730,875 -0.07(-1.51%)
Oct 16, 2003 4.845 4.895 4.843 4.867 753,328 +0.04(+0.78%)
Oct 15, 2003 4.869 4.876 4.827 4.829 1,245,740 -0.07(-1.48%)
Oct 14, 2003 4.846 4.893 4.846 4.902 716,939 +0.02(+0.34%)
Oct 13, 2003 4.894 4.889 4.868 4.885 1,097,862 -0.01(-0.18%)
Oct 10, 2003 4.863 4.881 4.845 4.894 739,392 +0.01(+0.24%)
Oct 09, 2003 4.896 4.903 4.869 4.882 1,743,572 -0.01(-0.24%)
Oct 08, 2003 4.938 4.951 4.887 4.894 3,623,409 +0.01(+0.11%)
Oct 07, 2003 4.832 4.894 4.811 4.889 6,244,188 +0.06(+1.18%)
Oct 06, 2003 4.788 4.836 4.794 4.832 2,734,590 +0.04(+0.92%)
Oct 03, 2003 4.721 4.824 4.721 4.788 6,853,509 +0.16(+3.43%)
Oct 02, 2003 4.630 4.642 4.597 4.629 2,058,685 -0.06(-1.21%)
Oct 01, 2003 4.579 4.687 4.601 4.686 809,847 +0.11(+2.34%)
Sep 30, 2003 4.632 4.620 4.554 4.579 1,366,521 -0.05(-1.14%)
Sep 29, 2003 4.585 4.651 4.567 4.632 1,042,117 +0.05(+1.01%)
Sep 26, 2003 4.608 4.612 4.521 4.585 1,097,088 -0.02(-0.50%)
Sep 25, 2003 4.571 4.651 4.571 4.608 979,404 +0.05(+1.08%)
Sep 24, 2003 4.585 4.585 4.548 4.559 2,840,660 -0.16(-3.47%)
Sep 23, 2003 4.698 4.726 4.696 4.723 1,157,478 +0.05(+1.16%)
Sep 22, 2003 4.696 4.700 4.656 4.669 2,119,849 -0.11(-2.30%)
Sep 19, 2003 4.813 4.778 4.756 4.779 558,221 -0.03(-0.70%)
Sep 18, 2003 4.760 4.818 4.785 4.813 598,482 +0.05(+1.11%)
Sep 17, 2003 4.752 4.766 4.752 4.760 1,210,126 +0.01(+0.16%)
Sep 16, 2003 4.672 4.751 4.689 4.752 1,746,669 +0.08(+1.71%)
Sep 15, 2003 4.669 4.714 4.668 4.672 768,039 +0.00(+0.03%)
Sep 12, 2003 4.656 4.685 4.651 4.670 1,860,481 -0.05(-1.01%)
Sep 11, 2003 4.696 4.744 4.682 4.718 1,206,254 +0.04(+0.91%)
Sep 10, 2003 4.673 4.712 4.669 4.676 1,204,706 -0.08(-1.68%)
Sep 09, 2003 4.766 4.783 4.748 4.756 1,401,361 -0.04(-0.81%)
Sep 08, 2003 4.736 4.809 4.736 4.794 1,125,734 +0.08(+1.73%)
Sep 05, 2003 4.704 4.744 4.690 4.713 1,063,021 +0.03(+0.66%)
Sep 04, 2003 4.639 4.689 4.639 4.682 888,819 +0.05(+1.12%)
Sep 03, 2003 4.608 4.645 4.605 4.630 967,016 +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.