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 5.687 5.742 5.678 5.708 925,208 +0.01(+0.25%)
Dec 30, 2003 5.723 5.723 5.660 5.693 1,045,988 -0.04(-0.68%)
Dec 29, 2003 5.693 5.746 5.688 5.732 679,776 +0.08(+1.37%)
Dec 26, 2003 5.659 5.669 5.631 5.655 163,363 +0.01(+0.16%)
Dec 24, 2003 5.625 5.651 5.590 5.646 295,756 +0.00(+0.02%)
Dec 23, 2003 5.620 5.653 5.612 5.644 1,273,613 +0.06(+0.99%)
Dec 22, 2003 5.573 5.593 5.544 5.589 888,045 +0.02(+0.39%)
Dec 19, 2003 5.594 5.603 5.547 5.567 751,005 -0.05(-0.97%)
Dec 18, 2003 5.516 5.621 5.566 5.621 1,574,789 +0.10(+1.90%)
Dec 17, 2003 5.516 5.528 5.476 5.516 1,453,235 -0.02(-0.44%)
Dec 16, 2003 5.483 5.549 5.483 5.541 1,224,836 +0.08(+1.39%)
Dec 15, 2003 5.518 5.520 5.453 5.465 1,745,895 +0.04(+0.74%)
Dec 12, 2003 5.373 5.434 5.392 5.425 6,694,017 +0.05(+0.96%)
Dec 11, 2003 5.288 5.373 5.288 5.373 3,388,817 +0.09(+1.71%)
Dec 10, 2003 5.289 5.294 5.281 5.283 959,274 -0.01(-0.12%)
Dec 09, 2003 5.299 5.324 5.284 5.289 6,544,590 +0.11(+2.20%)
Dec 08, 2003 5.126 5.188 5.137 5.175 1,320,841 +0.05(+0.96%)
Dec 05, 2003 5.129 5.153 5.112 5.126 515,639 -0.01(-0.15%)
Dec 04, 2003 5.135 5.166 5.117 5.134 1,357,230 +0.00(+0.03%)
Dec 03, 2003 5.132 5.164 5.115 5.133 1,095,539 +0.05(+0.94%)
Dec 02, 2003 5.044 5.115 5.040 5.085 1,926,291 -0.01(-0.23%)
Dec 01, 2003 5.076 5.110 5.062 5.097 1,315,421 +0.08(+1.65%)
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%)
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.