Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telefonica S.A. ADR (NY: TEF )

4.350 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 4.450 4.439 4.375 4.399 1,422,419 -0.05(-1.14%)
Sep 29, 2003 4.405 4.468 4.388 4.450 1,084,746 +0.04(+1.01%)
Sep 26, 2003 4.427 4.431 4.343 4.405 1,141,965 -0.02(-0.50%)
Sep 25, 2003 4.391 4.468 4.391 4.427 1,019,468 +0.05(+1.08%)
Sep 24, 2003 4.405 4.405 4.369 4.380 2,956,860 -0.16(-3.47%)
Sep 23, 2003 4.513 4.540 4.512 4.538 1,204,825 +0.05(+1.16%)
Sep 22, 2003 4.512 4.515 4.473 4.486 2,206,564 -0.11(-2.30%)
Sep 19, 2003 4.623 4.590 4.569 4.591 581,056 -0.03(-0.70%)
Sep 18, 2003 4.573 4.628 4.597 4.623 622,963 +0.05(+1.11%)
Sep 17, 2003 4.565 4.579 4.565 4.573 1,259,627 +0.01(+0.16%)
Sep 16, 2003 4.488 4.564 4.504 4.565 1,818,118 +0.08(+1.71%)
Sep 15, 2003 4.486 4.529 4.484 4.488 799,456 +0.00(+0.03%)
Sep 12, 2003 4.473 4.501 4.468 4.487 1,936,586 -0.05(-1.01%)
Sep 11, 2003 4.512 4.558 4.498 4.533 1,255,597 +0.04(+0.91%)
Sep 10, 2003 4.489 4.527 4.486 4.492 1,253,986 -0.08(-1.68%)
Sep 09, 2003 4.579 4.595 4.561 4.569 1,458,685 -0.04(-0.81%)
Sep 08, 2003 4.550 4.620 4.550 4.606 1,171,783 +0.08(+1.73%)
Sep 05, 2003 4.519 4.558 4.505 4.528 1,106,505 +0.03(+0.66%)
Sep 04, 2003 4.457 4.504 4.457 4.498 925,177 +0.05(+1.12%)
Sep 03, 2003 4.427 4.462 4.424 4.448 1,006,573 +0.06(+1.39%)
Sep 02, 2003 4.381 4.393 4.354 4.388 989,649 -0.02(-0.39%)
Aug 29, 2003 4.368 4.416 4.355 4.405 681,794 +0.00(+0.00%)
Aug 28, 2003 4.389 4.417 4.364 4.405 552,044 +0.03(+0.65%)
Aug 27, 2003 4.373 4.403 4.344 4.376 419,069 -0.04(-0.93%)
Aug 26, 2003 4.375 4.417 4.318 4.417 1,134,712 +0.01(+0.25%)
Aug 25, 2003 4.416 4.424 4.380 4.406 597,980 +0.01(+0.31%)
Aug 22, 2003 4.468 4.468 4.380 4.393 668,900 -0.10(-2.21%)
Aug 21, 2003 4.529 4.534 4.471 4.492 914,700 -0.01(-0.33%)
Aug 20, 2003 4.481 4.527 4.481 4.507 771,249 -0.05(-1.17%)
Aug 19, 2003 4.540 4.566 4.501 4.560 1,323,293 +0.02(+0.44%)
Aug 18, 2003 4.523 4.553 4.513 4.540 1,320,876 +0.07(+1.55%)
Aug 15, 2003 4.486 4.514 4.461 4.471 848,616 +0.02(+0.36%)
Aug 14, 2003 4.394 4.491 4.391 4.455 2,565,191 +0.11(+2.54%)
Aug 13, 2003 4.370 4.375 4.340 4.344 670,511 -0.05(-1.10%)
Aug 12, 2003 4.357 4.393 4.327 4.393 781,726 +0.02(+0.57%)
Aug 11, 2003 4.331 4.379 4.329 4.368 407,787 +0.04(+1.00%)
Aug 08, 2003 4.328 4.350 4.301 4.324 784,144 +0.00(+0.00%)
Aug 07, 2003 4.331 4.349 4.313 4.324 627,798 -0.01(-0.23%)
Aug 06, 2003 4.332 4.360 4.324 4.334 1,108,923 +0.00(+0.06%)
Aug 05, 2003 4.358 4.379 4.306 4.332 8,033,247 +0.01(+0.32%)
Aug 04, 2003 4.337 4.337 4.266 4.318 1,317,652 +0.01(+0.20%)
Aug 01, 2003 4.304 4.317 4.278 4.309 729,342 -0.01(-0.26%)
Jul 31, 2003 4.376 4.383 4.314 4.321 892,941 -0.04(-0.83%)
Jul 30, 2003 4.405 4.405 4.355 4.357 4,454,229 +0.02(+0.46%)
Jul 29, 2003 4.373 4.378 4.308 4.337 979,978 -0.01(-0.14%)
Jul 28, 2003 4.352 4.352 4.307 4.343 768,832 -0.02(-0.48%)
Jul 25, 2003 4.340 4.364 4.298 4.364 1,161,307 +0.05(+1.24%)
Jul 24, 2003 4.349 4.374 4.311 4.311 1,117,788 +0.02(+0.40%)
Jul 23, 2003 4.300 4.312 4.257 4.293 1,480,445 +0.09(+2.22%)
Jul 22, 2003 4.158 4.209 4.154 4.200 887,299 +0.07(+1.59%)
Jul 21, 2003 4.163 4.163 4.095 4.134 2,473,318 -0.08(-1.86%)
Jul 18, 2003 4.162 4.213 4.134 4.213 943,713 +0.06(+1.40%)
Jul 17, 2003 4.175 4.194 4.148 4.154 2,260,559 -0.04(-1.06%)
Jul 16, 2003 4.226 4.231 4.164 4.199 1,485,280 -0.04(-0.94%)
Jul 15, 2003 4.318 4.336 4.223 4.239 1,390,989 -0.06(-1.41%)
Jul 14, 2003 4.287 4.340 4.282 4.300 1,940,615 +0.09(+2.18%)
Jul 11, 2003 4.188 4.237 4.174 4.208 778,502 +0.04(+0.86%)
Jul 10, 2003 4.185 4.195 4.164 4.172 697,106 -0.07(-1.58%)
Jul 09, 2003 4.211 4.254 4.206 4.239 1,732,692 -0.00(-0.09%)
Jul 08, 2003 4.251 4.256 4.169 4.242 910,671 -0.01(-0.18%)
Jul 07, 2003 4.256 4.285 4.219 4.250 1,705,292 +0.01(+0.20%)
Jul 03, 2003 4.228 4.291 4.219 4.241 1,106,505 -0.08(-1.87%)
Jul 02, 2003 4.275 4.349 4.259 4.322 778,502 +0.03(+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.