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

Telefonica S.A. ADR (NY: TEF )

4.370 -0.060 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2003 4.555 4.562 4.491 4.497 857,850 -0.04(-0.83%)
Jul 30, 2003 4.585 4.585 4.534 4.535 4,279,185 +0.02(+0.46%)
Jul 29, 2003 4.552 4.557 4.484 4.514 941,467 -0.01(-0.14%)
Jul 28, 2003 4.530 4.530 4.483 4.521 738,618 -0.02(-0.48%)
Jul 25, 2003 4.518 4.543 4.474 4.543 1,115,669 +0.06(+1.24%)
Jul 24, 2003 4.527 4.553 4.487 4.487 1,073,861 +0.02(+0.40%)
Jul 23, 2003 4.475 4.488 4.431 4.469 1,422,265 +0.10(+2.22%)
Jul 22, 2003 4.328 4.381 4.324 4.372 852,430 +0.07(+1.59%)
Jul 21, 2003 4.333 4.333 4.262 4.304 2,376,120 -0.08(-1.86%)
Jul 18, 2003 4.332 4.385 4.304 4.385 906,626 +0.06(+1.40%)
Jul 17, 2003 4.346 4.366 4.318 4.324 2,171,723 -0.05(-1.06%)
Jul 16, 2003 4.399 4.404 4.335 4.371 1,426,911 -0.04(-0.94%)
Jul 15, 2003 4.495 4.513 4.395 4.412 1,336,326 -0.06(-1.41%)
Jul 14, 2003 4.462 4.518 4.457 4.475 1,864,352 +0.10(+2.18%)
Jul 11, 2003 4.359 4.411 4.345 4.380 747,908 +0.04(+0.86%)
Jul 10, 2003 4.357 4.367 4.335 4.342 669,711 -0.07(-1.58%)
Jul 09, 2003 4.384 4.428 4.379 4.412 1,664,600 -0.00(-0.09%)
Jul 08, 2003 4.425 4.430 4.340 4.416 874,883 -0.01(-0.18%)
Jul 07, 2003 4.430 4.460 4.391 4.424 1,638,276 +0.01(+0.20%)
Jul 03, 2003 4.400 4.466 4.391 4.415 1,063,021 -0.08(-1.87%)
Jul 02, 2003 4.450 4.527 4.433 4.499 747,908 +0.04(+0.81%)
Jul 01, 2003 4.403 4.462 4.368 4.462 4,777,017 -0.00(-0.06%)
Jun 30, 2003 4.531 4.536 4.429 4.465 1,296,065 -0.07(-1.51%)
Jun 27, 2003 4.546 4.575 4.531 4.534 2,373,023 -0.04(-0.85%)
Jun 26, 2003 4.527 4.581 4.512 4.572 2,387,734 -0.00(-0.06%)
Jun 25, 2003 4.546 4.632 4.546 4.575 1,592,597 +0.02(+0.54%)
Jun 24, 2003 4.549 4.583 4.527 4.550 857,850 -0.01(-0.20%)
Jun 23, 2003 4.627 4.627 4.541 4.559 2,144,625 -0.10(-2.11%)
Jun 20, 2003 4.658 4.669 4.624 4.658 1,349,487 +0.01(+0.25%)
Jun 19, 2003 4.694 4.709 4.633 4.646 1,035,149 -0.06(-1.18%)
Jun 18, 2003 4.695 4.726 4.683 4.701 489,315 -0.00(-0.08%)
Jun 17, 2003 4.740 4.740 4.686 4.705 2,239,855 -0.02(-0.49%)
Jun 16, 2003 4.648 4.729 4.646 4.729 1,076,183 +0.16(+3.42%)
Jun 13, 2003 4.650 4.654 4.572 4.572 891,916 -0.06(-1.39%)
Jun 12, 2003 4.611 4.663 4.572 4.637 768,039 +0.02(+0.48%)
Jun 11, 2003 4.521 4.636 4.505 4.615 3,555,277 +0.12(+2.67%)
Jun 10, 2003 4.501 4.501 4.424 4.495 1,732,733 +0.02(+0.43%)
Jun 09, 2003 4.482 4.546 4.469 4.475 1,594,145 -0.02(-0.46%)
Jun 06, 2003 4.541 4.566 4.477 4.496 2,724,525 -0.02(-0.43%)
Jun 05, 2003 4.475 4.532 4.466 4.515 1,402,910 +0.01(+0.23%)
Jun 04, 2003 4.466 4.508 4.453 4.505 1,378,134 +0.04(+0.81%)
Jun 03, 2003 4.430 4.469 4.424 4.469 2,085,783 +0.01(+0.29%)
Jun 02, 2003 4.448 4.528 4.437 4.456 4,374,415 +0.05(+1.14%)
May 30, 2003 4.385 4.433 4.355 4.406 4,103,434 +0.03(+0.68%)
May 29, 2003 4.372 4.416 4.362 4.376 1,407,555 +0.05(+1.04%)
May 28, 2003 4.318 4.353 4.292 4.331 1,262,773 +0.00(+0.06%)
May 27, 2003 4.224 4.338 4.208 4.328 2,405,541 +0.09(+2.04%)
May 23, 2003 4.220 4.275 4.178 4.242 1,122,637 +0.04(+1.05%)
May 22, 2003 4.141 4.205 4.129 4.198 1,279,807 +0.10(+2.52%)
May 21, 2003 4.098 4.114 4.057 4.094 3,047,380 -0.09(-2.16%)
May 20, 2003 4.198 4.213 4.167 4.185 671,259 +0.03(+0.68%)
May 19, 2003 4.224 4.224 4.128 4.156 2,189,530 -0.14(-3.22%)
May 16, 2003 4.236 4.306 4.236 4.295 1,758,282 +0.12(+2.81%)
May 15, 2003 4.203 4.218 4.172 4.177 2,558,065 -0.02(-0.37%)
May 14, 2003 4.245 4.245 4.159 4.193 1,598,790 -0.06(-1.37%)
May 13, 2003 4.224 4.257 4.196 4.251 3,509,597 -0.03(-0.75%)
May 12, 2003 4.235 4.305 4.235 4.283 1,353,359 +0.01(+0.27%)
May 09, 2003 4.195 4.286 4.190 4.271 1,032,052 +0.08(+2.00%)
May 08, 2003 4.178 4.217 4.146 4.187 4,604,363 -0.04(-1.04%)
May 07, 2003 4.282 4.284 4.205 4.231 3,317,587 -0.19(-4.21%)
May 06, 2003 4.346 4.465 4.346 4.417 1,346,391 +0.11(+2.55%)
May 05, 2003 4.301 4.335 4.270 4.307 1,176,059 +0.06(+1.31%)
May 02, 2003 4.207 4.269 4.181 4.252 1,983,584 -0.01(-0.15%)
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.