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 (%)
Dec 31, 2003 5.676 5.731 5.667 5.696 927,023 +0.01(+0.25%)
Dec 30, 2003 5.712 5.712 5.649 5.682 1,048,040 -0.04(-0.68%)
Dec 29, 2003 5.682 5.735 5.677 5.721 681,110 +0.08(+1.37%)
Dec 26, 2003 5.647 5.658 5.620 5.644 163,683 +0.01(+0.16%)
Dec 24, 2003 5.614 5.640 5.579 5.635 296,337 +0.00(+0.02%)
Dec 23, 2003 5.609 5.642 5.601 5.633 1,276,111 +0.06(+0.99%)
Dec 22, 2003 5.562 5.582 5.533 5.578 889,787 +0.02(+0.39%)
Dec 19, 2003 5.583 5.592 5.537 5.556 752,479 -0.05(-0.97%)
Dec 18, 2003 5.506 5.610 5.555 5.610 1,577,879 +0.10(+1.90%)
Dec 17, 2003 5.506 5.517 5.466 5.506 1,456,086 -0.02(-0.44%)
Dec 16, 2003 5.472 5.538 5.472 5.530 1,227,239 +0.08(+1.39%)
Dec 15, 2003 5.507 5.509 5.442 5.454 1,749,320 +0.04(+0.74%)
Dec 12, 2003 5.363 5.423 5.382 5.414 6,707,149 +0.05(+0.96%)
Dec 11, 2003 5.277 5.363 5.277 5.363 3,395,465 +0.09(+1.71%)
Dec 10, 2003 5.279 5.284 5.271 5.272 961,156 -0.01(-0.12%)
Dec 09, 2003 5.289 5.314 5.274 5.279 6,557,429 +0.11(+2.20%)
Dec 08, 2003 5.116 5.178 5.127 5.165 1,323,432 +0.05(+0.96%)
Dec 05, 2003 5.119 5.143 5.102 5.116 516,650 -0.01(-0.15%)
Dec 04, 2003 5.125 5.156 5.107 5.124 1,359,892 +0.00(+0.03%)
Dec 03, 2003 5.121 5.154 5.105 5.123 1,097,688 +0.05(+0.94%)
Dec 02, 2003 5.034 5.105 5.030 5.075 1,930,070 -0.01(-0.23%)
Dec 01, 2003 5.066 5.100 5.052 5.087 1,318,002 +0.08(+1.65%)
Nov 28, 2003 4.984 5.027 4.977 5.004 2,062,723 +0.02(+0.39%)
Nov 26, 2003 4.946 4.996 4.946 4.985 901,423 +0.07(+1.50%)
Nov 25, 2003 4.910 4.931 4.892 4.911 885,908 -0.01(-0.13%)
Nov 24, 2003 4.874 4.919 4.874 4.918 801,351 +0.05(+1.01%)
Nov 21, 2003 4.848 4.869 4.830 4.869 906,853 +0.06(+1.23%)
Nov 20, 2003 4.834 4.847 4.808 4.810 608,965 -0.07(-1.50%)
Nov 19, 2003 4.852 4.897 4.849 4.883 882,805 +0.03(+0.72%)
Nov 18, 2003 4.848 4.869 4.832 4.848 1,003,047 +0.00(+0.03%)
Nov 17, 2003 4.862 4.883 4.782 4.847 1,064,331 -0.08(-1.57%)
Nov 14, 2003 4.929 4.976 4.918 4.924 868,066 -0.01(-0.26%)
Nov 13, 2003 4.909 4.942 4.898 4.937 1,134,924 +0.07(+1.38%)
Nov 12, 2003 4.821 4.883 4.821 4.870 1,293,953 +0.08(+1.70%)
Nov 11, 2003 4.752 4.804 4.752 4.789 1,093,034 +0.02(+0.38%)
Nov 10, 2003 4.781 4.797 4.768 4.771 1,497,976 -0.04(-0.91%)
Nov 07, 2003 4.790 4.828 4.782 4.815 928,574 +0.03(+0.67%)
Nov 06, 2003 4.773 4.789 4.753 4.782 3,010,692 -0.00(-0.05%)
Nov 05, 2003 4.817 4.789 4.795 4.785 926,247 -0.00(-0.03%)
Nov 04, 2003 4.817 4.829 4.795 4.786 615,946 -0.02(-0.46%)
Nov 03, 2003 4.821 4.846 4.795 4.808 989,161 -0.02(-0.32%)
Oct 31, 2003 4.822 4.862 4.815 4.824 978,222 +0.00(+0.03%)
Oct 30, 2003 4.913 4.913 4.822 4.822 928,574 +0.00(+0.03%)
Oct 29, 2003 4.825 4.853 4.815 4.821 1,237,324 +0.01(+0.11%)
Oct 28, 2003 4.780 4.831 4.780 4.816 1,571,673 +0.04(+0.89%)
Oct 27, 2003 4.780 4.801 4.754 4.773 669,473 +0.04(+0.93%)
Oct 24, 2003 4.708 4.763 4.708 4.730 657,061 -0.03(-0.57%)
Oct 23, 2003 4.704 4.773 4.704 4.757 1,314,123 -0.01(-0.11%)
Oct 22, 2003 4.776 4.786 4.749 4.762 13,386,372 -0.02(-0.43%)
Oct 21, 2003 4.773 4.825 4.767 4.782 940,211 -0.02(-0.40%)
Oct 20, 2003 4.764 4.819 4.757 4.802 955,726 +0.02(+0.38%)
Oct 17, 2003 4.801 4.803 4.762 4.784 732,309 -0.07(-1.51%)
Oct 16, 2003 4.835 4.886 4.834 4.857 754,806 +0.04(+0.78%)
Oct 15, 2003 4.860 4.866 4.817 4.820 1,248,184 -0.07(-1.48%)
Oct 14, 2003 4.837 4.883 4.837 4.892 718,346 +0.02(+0.34%)
Oct 13, 2003 4.884 4.879 4.859 4.875 1,100,016 -0.01(-0.18%)
Oct 10, 2003 4.853 4.871 4.835 4.884 740,842 +0.01(+0.24%)
Oct 09, 2003 4.886 4.893 4.860 4.873 1,746,992 -0.01(-0.24%)
Oct 08, 2003 4.928 4.941 4.878 4.884 3,630,518 +0.01(+0.11%)
Oct 07, 2003 4.822 4.884 4.802 4.879 6,256,438 +0.06(+1.18%)
Oct 06, 2003 4.779 4.826 4.785 4.822 2,739,955 +0.04(+0.92%)
Oct 03, 2003 4.712 4.815 4.712 4.779 6,866,954 +0.16(+3.43%)
Oct 02, 2003 4.621 4.633 4.588 4.620 2,062,723 -0.06(-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.