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 (%)
Sep 30, 2003 4.623 4.611 4.545 4.570 1,369,201 -0.05(-1.14%)
Sep 29, 2003 4.576 4.642 4.558 4.623 1,044,161 +0.05(+1.01%)
Sep 26, 2003 4.599 4.603 4.512 4.576 1,099,240 -0.02(-0.50%)
Sep 25, 2003 4.562 4.642 4.562 4.599 981,325 +0.05(+1.08%)
Sep 24, 2003 4.576 4.576 4.539 4.550 2,846,233 -0.16(-3.47%)
Sep 23, 2003 4.688 4.717 4.687 4.714 1,159,748 +0.05(+1.16%)
Sep 22, 2003 4.687 4.691 4.647 4.660 2,124,008 -0.11(-2.30%)
Sep 19, 2003 4.803 4.768 4.746 4.770 559,317 -0.03(-0.70%)
Sep 18, 2003 4.750 4.808 4.776 4.803 599,656 +0.05(+1.11%)
Sep 17, 2003 4.742 4.757 4.742 4.750 1,212,500 +0.01(+0.16%)
Sep 16, 2003 4.663 4.741 4.679 4.742 1,750,096 +0.08(+1.71%)
Sep 15, 2003 4.660 4.705 4.659 4.663 769,545 +0.00(+0.03%)
Sep 12, 2003 4.647 4.675 4.642 4.661 1,864,131 -0.05(-1.01%)
Sep 11, 2003 4.687 4.735 4.673 4.709 1,208,621 +0.04(+0.91%)
Sep 10, 2003 4.664 4.703 4.660 4.666 1,207,069 -0.08(-1.68%)
Sep 09, 2003 4.757 4.773 4.739 4.746 1,404,110 -0.04(-0.81%)
Sep 08, 2003 4.727 4.799 4.727 4.785 1,127,943 +0.08(+1.73%)
Sep 05, 2003 4.695 4.735 4.681 4.704 1,065,107 +0.03(+0.66%)
Sep 04, 2003 4.630 4.679 4.630 4.673 890,563 +0.05(+1.12%)
Sep 03, 2003 4.599 4.636 4.596 4.621 968,913 +0.06(+1.39%)
Sep 02, 2003 4.552 4.563 4.523 4.558 952,623 -0.02(-0.39%)
Aug 29, 2003 4.538 4.588 4.525 4.576 656,286 +0.00(+0.00%)
Aug 28, 2003 4.559 4.589 4.534 4.576 531,389 +0.03(+0.65%)
Aug 27, 2003 4.543 4.574 4.513 4.547 403,390 -0.04(-0.93%)
Aug 26, 2003 4.545 4.589 4.486 4.589 1,092,258 +0.01(+0.25%)
Aug 25, 2003 4.588 4.596 4.550 4.577 575,607 +0.01(+0.31%)
Aug 22, 2003 4.642 4.642 4.550 4.563 643,873 -0.10(-2.21%)
Aug 21, 2003 4.705 4.710 4.645 4.666 880,478 -0.02(-0.33%)
Aug 20, 2003 4.655 4.703 4.655 4.682 742,394 -0.06(-1.17%)
Aug 19, 2003 4.717 4.744 4.675 4.737 1,273,784 +0.02(+0.44%)
Aug 18, 2003 4.699 4.730 4.688 4.717 1,271,457 +0.07(+1.55%)
Aug 15, 2003 4.660 4.690 4.634 4.645 816,866 +0.02(+0.36%)
Aug 14, 2003 4.565 4.665 4.562 4.628 2,469,217 +0.11(+2.54%)
Aug 13, 2003 4.540 4.545 4.509 4.513 645,425 -0.05(-1.10%)
Aug 12, 2003 4.526 4.563 4.495 4.563 752,479 +0.03(+0.57%)
Aug 11, 2003 4.499 4.549 4.498 4.538 392,530 +0.05(+1.00%)
Aug 08, 2003 4.496 4.519 4.468 4.492 754,806 +0.00(+0.00%)
Aug 07, 2003 4.499 4.518 4.481 4.492 604,310 -0.01(-0.23%)
Aug 06, 2003 4.500 4.530 4.492 4.503 1,067,434 +0.00(+0.06%)
Aug 05, 2003 4.527 4.549 4.473 4.500 7,732,693 +0.01(+0.32%)
Aug 04, 2003 4.505 4.505 4.432 4.486 1,268,354 +0.01(+0.20%)
Aug 01, 2003 4.472 4.485 4.445 4.477 702,055 -0.01(-0.26%)
Jul 31, 2003 4.547 4.553 4.482 4.489 859,532 -0.04(-0.83%)
Jul 30, 2003 4.576 4.576 4.525 4.526 4,287,580 +0.02(+0.46%)
Jul 29, 2003 4.543 4.548 4.476 4.505 943,314 -0.01(-0.14%)
Jul 28, 2003 4.521 4.521 4.474 4.512 740,067 -0.02(-0.48%)
Jul 25, 2003 4.509 4.534 4.465 4.534 1,117,858 +0.06(+1.24%)
Jul 24, 2003 4.518 4.544 4.478 4.478 1,075,967 +0.02(+0.40%)
Jul 23, 2003 4.467 4.480 4.423 4.460 1,425,056 +0.10(+2.22%)
Jul 22, 2003 4.320 4.373 4.316 4.364 854,102 +0.07(+1.59%)
Jul 21, 2003 4.325 4.325 4.254 4.295 2,380,782 -0.08(-1.86%)
Jul 18, 2003 4.324 4.376 4.295 4.376 908,405 +0.06(+1.40%)
Jul 17, 2003 4.338 4.357 4.309 4.316 2,175,983 -0.05(-1.06%)
Jul 16, 2003 4.391 4.396 4.326 4.362 1,429,710 -0.04(-0.94%)
Jul 15, 2003 4.486 4.504 4.387 4.403 1,338,947 -0.06(-1.41%)
Jul 14, 2003 4.454 4.509 4.449 4.467 1,868,010 +0.10(+2.18%)
Jul 11, 2003 4.351 4.402 4.336 4.371 749,376 +0.04(+0.86%)
Jul 10, 2003 4.348 4.358 4.326 4.334 671,025 -0.07(-1.58%)
Jul 09, 2003 4.375 4.419 4.370 4.403 1,667,866 -0.00(-0.09%)
Jul 08, 2003 4.416 4.422 4.331 4.407 876,599 -0.01(-0.18%)
Jul 07, 2003 4.422 4.451 4.383 4.415 1,641,490 +0.01(+0.20%)
Jul 03, 2003 4.392 4.458 4.383 4.406 1,065,107 -0.08(-1.87%)
Jul 02, 2003 4.441 4.518 4.424 4.490 749,376 +0.04(+0.81%)
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.