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

Telefonica S.A. ADR (NY: TEF )

4.150 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 4.632 4.620 4.554 4.579 1,366,521 -0.05(-1.14%)
Sep 29, 2003 4.585 4.651 4.567 4.632 1,042,117 +0.05(+1.01%)
Sep 26, 2003 4.608 4.612 4.521 4.585 1,097,088 -0.02(-0.50%)
Sep 25, 2003 4.571 4.651 4.571 4.608 979,404 +0.05(+1.08%)
Sep 24, 2003 4.585 4.585 4.548 4.559 2,840,660 -0.16(-3.47%)
Sep 23, 2003 4.698 4.726 4.696 4.723 1,157,478 +0.05(+1.16%)
Sep 22, 2003 4.696 4.700 4.656 4.669 2,119,849 -0.11(-2.30%)
Sep 19, 2003 4.813 4.778 4.756 4.779 558,221 -0.03(-0.70%)
Sep 18, 2003 4.760 4.818 4.785 4.813 598,482 +0.05(+1.11%)
Sep 17, 2003 4.752 4.766 4.752 4.760 1,210,126 +0.01(+0.16%)
Sep 16, 2003 4.672 4.751 4.689 4.752 1,746,669 +0.08(+1.71%)
Sep 15, 2003 4.669 4.714 4.668 4.672 768,039 +0.00(+0.03%)
Sep 12, 2003 4.656 4.685 4.651 4.670 1,860,481 -0.05(-1.01%)
Sep 11, 2003 4.696 4.744 4.682 4.718 1,206,254 +0.04(+0.91%)
Sep 10, 2003 4.673 4.712 4.669 4.676 1,204,706 -0.08(-1.68%)
Sep 09, 2003 4.766 4.783 4.748 4.756 1,401,361 -0.04(-0.81%)
Sep 08, 2003 4.736 4.809 4.736 4.794 1,125,734 +0.08(+1.73%)
Sep 05, 2003 4.704 4.744 4.690 4.713 1,063,021 +0.03(+0.66%)
Sep 04, 2003 4.639 4.689 4.639 4.682 888,819 +0.05(+1.12%)
Sep 03, 2003 4.608 4.645 4.605 4.630 967,016 +0.06(+1.39%)
Sep 02, 2003 4.561 4.572 4.532 4.567 950,757 -0.02(-0.39%)
Aug 29, 2003 4.546 4.597 4.534 4.585 655,001 +0.00(+0.00%)
Aug 28, 2003 4.568 4.598 4.543 4.585 530,349 +0.03(+0.65%)
Aug 27, 2003 4.552 4.583 4.522 4.555 402,601 -0.04(-0.93%)
Aug 26, 2003 4.554 4.598 4.495 4.598 1,090,119 +0.01(+0.25%)
Aug 25, 2003 4.597 4.605 4.559 4.586 574,480 +0.01(+0.31%)
Aug 22, 2003 4.651 4.651 4.559 4.572 642,613 -0.10(-2.21%)
Aug 21, 2003 4.714 4.720 4.654 4.676 878,754 -0.02(-0.33%)
Aug 20, 2003 4.664 4.712 4.664 4.691 740,940 -0.06(-1.17%)
Aug 19, 2003 4.726 4.753 4.685 4.747 1,271,290 +0.02(+0.44%)
Aug 18, 2003 4.708 4.739 4.698 4.726 1,268,967 +0.07(+1.55%)
Aug 15, 2003 4.669 4.699 4.643 4.654 815,267 +0.02(+0.36%)
Aug 14, 2003 4.574 4.674 4.571 4.637 2,464,383 +0.11(+2.54%)
Aug 13, 2003 4.549 4.554 4.518 4.522 644,161 -0.05(-1.10%)
Aug 12, 2003 4.535 4.572 4.504 4.572 751,005 +0.03(+0.57%)
Aug 11, 2003 4.508 4.558 4.506 4.546 391,761 +0.05(+1.00%)
Aug 08, 2003 4.505 4.528 4.477 4.501 753,328 +0.00(+0.00%)
Aug 07, 2003 4.508 4.527 4.490 4.501 603,127 -0.01(-0.23%)
Aug 06, 2003 4.509 4.539 4.501 4.512 1,065,344 +0.00(+0.06%)
Aug 05, 2003 4.536 4.558 4.482 4.509 7,717,553 +0.01(+0.32%)
Aug 04, 2003 4.514 4.514 4.441 4.495 1,265,870 +0.01(+0.20%)
Aug 01, 2003 4.481 4.493 4.453 4.486 700,680 -0.01(-0.26%)
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%)
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.