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 (%)
Aug 29, 2003 4.332 4.380 4.320 4.369 687,394 +0.00(+0.00%)
Aug 28, 2003 4.353 4.381 4.328 4.369 556,578 +0.03(+0.65%)
Aug 27, 2003 4.337 4.367 4.309 4.341 422,511 -0.04(-0.93%)
Aug 26, 2003 4.340 4.381 4.283 4.381 1,144,032 +0.01(+0.25%)
Aug 25, 2003 4.380 4.388 4.344 4.370 602,892 +0.01(+0.31%)
Aug 22, 2003 4.432 4.432 4.344 4.357 674,394 -0.10(-2.21%)
Aug 21, 2003 4.492 4.497 4.434 4.455 922,213 -0.01(-0.33%)
Aug 20, 2003 4.444 4.490 4.444 4.470 777,584 -0.05(-1.17%)
Aug 19, 2003 4.503 4.529 4.464 4.523 1,334,162 +0.02(+0.44%)
Aug 18, 2003 4.486 4.516 4.476 4.503 1,331,725 +0.07(+1.55%)
Aug 15, 2003 4.449 4.477 4.424 4.434 855,586 +0.02(+0.36%)
Aug 14, 2003 4.358 4.454 4.356 4.418 2,586,260 +0.11(+2.54%)
Aug 13, 2003 4.335 4.340 4.305 4.309 676,019 -0.05(-1.10%)
Aug 12, 2003 4.321 4.357 4.292 4.357 788,147 +0.02(+0.57%)
Aug 11, 2003 4.295 4.343 4.294 4.332 411,136 +0.04(+1.00%)
Aug 08, 2003 4.293 4.315 4.266 4.289 790,584 +0.00(+0.00%)
Aug 07, 2003 4.295 4.314 4.278 4.289 632,955 -0.01(-0.23%)
Aug 06, 2003 4.296 4.325 4.289 4.299 1,118,031 +0.00(+0.06%)
Aug 05, 2003 4.322 4.343 4.271 4.296 8,099,228 +0.01(+0.32%)
Aug 04, 2003 4.301 4.301 4.231 4.283 1,328,475 +0.01(+0.20%)
Aug 01, 2003 4.269 4.282 4.244 4.274 735,333 -0.01(-0.26%)
Jul 31, 2003 4.341 4.347 4.279 4.285 900,275 -0.04(-0.83%)
Jul 30, 2003 4.369 4.369 4.320 4.321 4,490,814 +0.02(+0.46%)
Jul 29, 2003 4.337 4.342 4.273 4.301 988,027 -0.01(-0.14%)
Jul 28, 2003 4.316 4.316 4.272 4.308 775,146 -0.02(-0.48%)
Jul 25, 2003 4.305 4.328 4.263 4.328 1,170,845 +0.05(+1.24%)
Jul 24, 2003 4.314 4.338 4.276 4.276 1,126,969 +0.02(+0.40%)
Jul 23, 2003 4.264 4.277 4.223 4.258 1,492,604 +0.09(+2.22%)
Jul 22, 2003 4.124 4.175 4.120 4.166 894,587 +0.07(+1.59%)
Jul 21, 2003 4.129 4.129 4.061 4.101 2,493,632 -0.08(-1.86%)
Jul 18, 2003 4.128 4.178 4.101 4.178 951,464 +0.06(+1.40%)
Jul 17, 2003 4.141 4.160 4.114 4.120 2,279,126 -0.04(-1.06%)
Jul 16, 2003 4.192 4.197 4.130 4.165 1,497,479 -0.04(-0.94%)
Jul 15, 2003 4.283 4.300 4.188 4.204 1,402,414 -0.06(-1.41%)
Jul 14, 2003 4.252 4.305 4.247 4.264 1,956,555 +0.09(+2.18%)
Jul 11, 2003 4.154 4.203 4.140 4.173 784,897 +0.04(+0.86%)
Jul 10, 2003 4.151 4.161 4.130 4.138 702,832 -0.07(-1.58%)
Jul 09, 2003 4.177 4.219 4.172 4.204 1,746,924 -0.00(-0.09%)
Jul 08, 2003 4.216 4.221 4.135 4.208 918,150 -0.01(-0.18%)
Jul 07, 2003 4.221 4.250 4.184 4.215 1,719,298 +0.01(+0.20%)
Jul 03, 2003 4.193 4.256 4.184 4.207 1,115,594 -0.08(-1.87%)
Jul 02, 2003 4.240 4.314 4.224 4.287 784,897 +0.03(+0.81%)
Jul 01, 2003 4.196 4.252 4.162 4.252 5,013,266 -0.00(-0.06%)
Jun 30, 2003 4.317 4.322 4.220 4.255 1,360,163 -0.07(-1.51%)
Jun 27, 2003 4.332 4.359 4.317 4.320 2,490,382 -0.04(-0.85%)
Jun 26, 2003 4.314 4.365 4.299 4.357 2,505,820 -0.00(-0.06%)
Jun 25, 2003 4.332 4.413 4.332 4.359 1,671,359 +0.02(+0.54%)
Jun 24, 2003 4.335 4.367 4.314 4.336 900,275 -0.01(-0.20%)
Jun 23, 2003 4.408 4.408 4.327 4.344 2,250,688 -0.09(-2.11%)
Jun 20, 2003 4.438 4.449 4.406 4.438 1,416,227 +0.01(+0.25%)
Jun 19, 2003 4.472 4.487 4.415 4.427 1,086,343 -0.05(-1.18%)
Jun 18, 2003 4.474 4.503 4.463 4.480 513,514 -0.00(-0.08%)
Jun 17, 2003 4.517 4.517 4.465 4.484 2,350,628 -0.02(-0.49%)
Jun 16, 2003 4.429 4.506 4.427 4.506 1,129,406 +0.15(+3.42%)
Jun 13, 2003 4.431 4.434 4.357 4.357 936,026 -0.06(-1.39%)
Jun 12, 2003 4.394 4.443 4.357 4.418 806,022 +0.02(+0.48%)
Jun 11, 2003 4.308 4.417 4.293 4.397 3,731,105 +0.11(+2.67%)
Jun 10, 2003 4.289 4.289 4.215 4.283 1,818,426 +0.02(+0.43%)
Jun 09, 2003 4.271 4.332 4.258 4.264 1,672,984 -0.02(-0.46%)
Jun 06, 2003 4.327 4.351 4.266 4.284 2,859,268 -0.02(-0.43%)
Jun 05, 2003 4.264 4.319 4.256 4.303 1,472,291 +0.01(+0.23%)
Jun 04, 2003 4.256 4.295 4.244 4.293 1,446,290 +0.03(+0.81%)
Jun 03, 2003 4.221 4.258 4.215 4.258 2,188,936 +0.01(+0.29%)
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.