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

Telefonica S.A. ADR (NY: TEF )

4.830 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2003 5.430 5.483 5.421 5.449 969,050 +0.01(+0.25%)
Dec 30, 2003 5.464 5.464 5.404 5.436 1,095,554 -0.04(-0.68%)
Dec 29, 2003 5.436 5.486 5.431 5.473 711,988 +0.07(+1.37%)
Dec 26, 2003 5.402 5.412 5.377 5.399 171,104 +0.01(+0.16%)
Dec 24, 2003 5.370 5.395 5.337 5.390 309,771 +0.00(+0.02%)
Dec 23, 2003 5.365 5.398 5.358 5.389 1,333,965 +0.05(+0.99%)
Dec 22, 2003 5.321 5.340 5.293 5.336 930,126 +0.02(+0.39%)
Dec 19, 2003 5.341 5.349 5.296 5.315 786,593 -0.05(-0.97%)
Dec 18, 2003 5.267 5.367 5.314 5.367 1,649,413 +0.10(+1.90%)
Dec 17, 2003 5.267 5.278 5.229 5.267 1,522,099 -0.02(-0.44%)
Dec 16, 2003 5.235 5.298 5.235 5.290 1,282,877 +0.07(+1.39%)
Dec 15, 2003 5.268 5.271 5.206 5.218 1,828,627 +0.04(+0.74%)
Dec 12, 2003 5.130 5.188 5.148 5.179 7,011,224 +0.05(+0.96%)
Dec 11, 2003 5.049 5.130 5.049 5.130 3,549,402 +0.09(+1.71%)
Dec 10, 2003 5.050 5.055 5.042 5.044 1,004,731 -0.01(-0.12%)
Dec 09, 2003 5.060 5.083 5.045 5.050 6,854,716 +0.11(+2.20%)
Dec 08, 2003 4.894 4.954 4.904 4.941 1,383,431 +0.05(+0.96%)
Dec 05, 2003 4.897 4.920 4.881 4.894 540,073 -0.01(-0.15%)
Dec 04, 2003 4.903 4.933 4.886 4.902 1,421,544 +0.00(+0.03%)
Dec 03, 2003 4.899 4.930 4.883 4.901 1,147,453 +0.05(+0.94%)
Dec 02, 2003 4.816 4.883 4.812 4.855 2,017,571 -0.01(-0.23%)
Dec 01, 2003 4.846 4.878 4.833 4.866 1,377,755 +0.08(+1.65%)
Nov 28, 2003 4.767 4.809 4.761 4.787 2,156,239 +0.02(+0.39%)
Nov 26, 2003 4.732 4.780 4.732 4.769 942,290 +0.07(+1.50%)
Nov 25, 2003 4.697 4.717 4.680 4.698 926,072 -0.01(-0.13%)
Nov 24, 2003 4.663 4.706 4.663 4.705 837,681 +0.05(+1.01%)
Nov 21, 2003 4.638 4.658 4.621 4.658 947,966 +0.06(+1.23%)
Nov 20, 2003 4.624 4.637 4.600 4.601 636,573 -0.07(-1.50%)
Nov 19, 2003 4.642 4.685 4.639 4.671 922,828 +0.03(+0.72%)
Nov 18, 2003 4.638 4.658 4.622 4.638 1,048,521 +0.00(+0.03%)
Nov 17, 2003 4.652 4.671 4.575 4.637 1,112,583 -0.07(-1.57%)
Nov 14, 2003 4.716 4.760 4.705 4.711 907,420 -0.01(-0.26%)
Nov 13, 2003 4.696 4.728 4.686 4.723 1,186,377 +0.06(+1.38%)
Nov 12, 2003 4.612 4.671 4.612 4.659 1,352,616 +0.08(+1.70%)
Nov 11, 2003 4.545 4.596 4.545 4.581 1,142,587 +0.02(+0.38%)
Nov 10, 2003 4.574 4.589 4.561 4.564 1,565,888 -0.04(-0.91%)
Nov 07, 2003 4.582 4.618 4.575 4.606 970,672 +0.03(+0.67%)
Nov 06, 2003 4.566 4.581 4.547 4.575 3,147,185 -0.00(-0.05%)
Nov 05, 2003 4.608 4.581 4.587 4.578 968,239 -0.00(-0.03%)
Nov 04, 2003 4.608 4.619 4.587 4.579 643,871 -0.02(-0.46%)
Nov 03, 2003 4.612 4.635 4.587 4.600 1,034,005 -0.01(-0.32%)
Oct 31, 2003 4.613 4.652 4.606 4.614 1,022,571 +0.00(+0.03%)
Oct 30, 2003 4.700 4.700 4.613 4.613 970,672 +0.00(+0.03%)
Oct 29, 2003 4.616 4.643 4.606 4.612 1,293,419 +0.00(+0.11%)
Oct 28, 2003 4.573 4.622 4.573 4.607 1,642,926 +0.04(+0.89%)
Oct 27, 2003 4.573 4.592 4.548 4.566 699,825 +0.04(+0.93%)
Oct 24, 2003 4.504 4.557 4.504 4.524 686,850 -0.03(-0.57%)
Oct 23, 2003 4.500 4.566 4.500 4.550 1,373,700 -0.00(-0.11%)
Oct 22, 2003 4.569 4.579 4.543 4.555 13,993,256 -0.02(-0.43%)
Oct 21, 2003 4.566 4.616 4.560 4.575 982,836 -0.02(-0.40%)
Oct 20, 2003 4.558 4.610 4.550 4.594 999,054 +0.02(+0.38%)
Oct 17, 2003 4.592 4.595 4.555 4.576 765,509 -0.07(-1.51%)
Oct 16, 2003 4.626 4.674 4.624 4.647 789,026 +0.04(+0.78%)
Oct 15, 2003 4.649 4.655 4.608 4.611 1,304,772 -0.07(-1.48%)
Oct 14, 2003 4.627 4.671 4.627 4.680 750,913 +0.02(+0.34%)
Oct 13, 2003 4.672 4.668 4.648 4.664 1,149,886 -0.01(-0.18%)
Oct 10, 2003 4.643 4.660 4.626 4.672 774,429 +0.01(+0.24%)
Oct 09, 2003 4.674 4.681 4.649 4.661 1,826,194 -0.01(-0.24%)
Oct 08, 2003 4.714 4.727 4.666 4.672 3,795,111 +0.00(+0.11%)
Oct 07, 2003 4.613 4.672 4.594 4.668 6,540,079 +0.05(+1.18%)
Oct 06, 2003 4.571 4.617 4.578 4.613 2,864,173 +0.04(+0.92%)
Oct 03, 2003 4.507 4.606 4.507 4.571 7,178,274 +0.15(+3.43%)
Oct 02, 2003 4.421 4.432 4.389 4.420 2,156,239 -0.05(-1.21%)
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.