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

Telefonica S.A. ADR (NY: TEF )

4.280 -0.100 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 4.385 4.391 4.323 4.329 891,193 -0.04(-0.83%)
Jul 30, 2003 4.414 4.414 4.364 4.365 4,445,509 +0.02(+0.46%)
Jul 29, 2003 4.381 4.386 4.317 4.345 978,060 -0.01(-0.14%)
Jul 28, 2003 4.360 4.360 4.315 4.351 767,326 -0.02(-0.48%)
Jul 25, 2003 4.349 4.373 4.307 4.373 1,159,033 +0.05(+1.24%)
Jul 24, 2003 4.358 4.383 4.319 4.319 1,115,599 +0.02(+0.40%)
Jul 23, 2003 4.308 4.320 4.266 4.302 1,477,546 +0.09(+2.22%)
Jul 22, 2003 4.166 4.217 4.162 4.208 885,562 +0.07(+1.59%)
Jul 21, 2003 4.171 4.171 4.103 4.143 2,468,476 -0.08(-1.86%)
Jul 18, 2003 4.170 4.221 4.143 4.221 941,865 +0.06(+1.40%)
Jul 17, 2003 4.184 4.202 4.156 4.162 2,256,134 -0.04(-1.06%)
Jul 16, 2003 4.235 4.240 4.172 4.207 1,482,372 -0.04(-0.94%)
Jul 15, 2003 4.327 4.344 4.231 4.247 1,388,266 -0.06(-1.41%)
Jul 14, 2003 4.296 4.349 4.291 4.308 1,936,816 +0.09(+2.18%)
Jul 11, 2003 4.196 4.246 4.182 4.216 776,978 +0.04(+0.86%)
Jul 10, 2003 4.194 4.204 4.172 4.180 695,741 -0.07(-1.58%)
Jul 09, 2003 4.220 4.262 4.215 4.247 1,729,300 -0.00(-0.09%)
Jul 08, 2003 4.259 4.264 4.177 4.251 908,888 -0.01(-0.18%)
Jul 07, 2003 4.264 4.293 4.227 4.258 1,701,953 +0.01(+0.20%)
Jul 03, 2003 4.236 4.299 4.227 4.250 1,104,339 -0.08(-1.87%)
Jul 02, 2003 4.283 4.358 4.267 4.330 776,978 +0.03(+0.81%)
Jul 01, 2003 4.238 4.296 4.205 4.296 4,962,690 -0.00(-0.06%)
Jun 30, 2003 4.361 4.366 4.263 4.298 1,346,441 -0.07(-1.51%)
Jun 27, 2003 4.376 4.404 4.361 4.364 2,465,258 -0.04(-0.85%)
Jun 26, 2003 4.358 4.410 4.343 4.401 2,480,540 -0.00(-0.06%)
Jun 25, 2003 4.376 4.458 4.376 4.404 1,654,498 +0.02(+0.54%)
Jun 24, 2003 4.379 4.411 4.358 4.380 891,193 -0.01(-0.20%)
Jun 23, 2003 4.453 4.453 4.371 4.389 2,227,982 -0.09(-2.11%)
Jun 20, 2003 4.483 4.494 4.451 4.483 1,401,939 +0.01(+0.25%)
Jun 19, 2003 4.518 4.533 4.460 4.472 1,075,383 -0.05(-1.18%)
Jun 18, 2003 4.519 4.549 4.508 4.526 508,333 -0.00(-0.08%)
Jun 17, 2003 4.563 4.563 4.511 4.529 2,326,914 -0.02(-0.49%)
Jun 16, 2003 4.475 4.552 4.472 4.552 1,118,012 +0.15(+3.42%)
Jun 13, 2003 4.476 4.480 4.401 4.401 926,583 -0.06(-1.39%)
Jun 12, 2003 4.439 4.488 4.401 4.463 797,891 +0.02(+0.48%)
Jun 11, 2003 4.351 4.462 4.337 4.442 3,693,464 +0.12(+2.67%)
Jun 10, 2003 4.333 4.333 4.258 4.327 1,800,081 +0.02(+0.43%)
Jun 09, 2003 4.314 4.376 4.302 4.308 1,656,106 -0.02(-0.46%)
Jun 06, 2003 4.371 4.395 4.309 4.328 2,830,422 -0.02(-0.43%)
Jun 05, 2003 4.308 4.363 4.299 4.346 1,457,438 +0.01(+0.23%)
Jun 04, 2003 4.299 4.339 4.287 4.337 1,431,700 +0.03(+0.81%)
Jun 03, 2003 4.264 4.302 4.258 4.302 2,166,853 +0.01(+0.29%)
Jun 02, 2003 4.282 4.359 4.271 4.289 4,544,441 +0.05(+1.14%)
May 30, 2003 4.221 4.267 4.192 4.241 4,262,927 +0.03(+0.68%)
May 29, 2003 4.208 4.251 4.199 4.212 1,462,264 +0.04(+1.04%)
May 28, 2003 4.156 4.190 4.131 4.169 1,311,855 +0.00(+0.06%)
May 27, 2003 4.066 4.176 4.051 4.166 2,499,040 +0.08(+2.04%)
May 23, 2003 4.062 4.115 4.022 4.083 1,166,272 +0.04(+1.05%)
May 22, 2003 3.986 4.048 3.975 4.041 1,329,550 +0.10(+2.52%)
May 21, 2003 3.945 3.960 3.905 3.941 3,165,826 -0.09(-2.16%)
May 20, 2003 4.041 4.056 4.011 4.028 697,350 +0.03(+0.68%)
May 19, 2003 4.066 4.066 3.974 4.001 2,274,633 -0.13(-3.22%)
May 16, 2003 4.078 4.145 4.078 4.134 1,826,623 +0.11(+2.81%)
May 15, 2003 4.046 4.061 4.016 4.021 2,657,492 -0.01(-0.37%)
May 14, 2003 4.087 4.087 4.003 4.036 1,660,932 -0.06(-1.37%)
May 13, 2003 4.066 4.098 4.039 4.092 3,646,009 -0.03(-0.75%)
May 12, 2003 4.077 4.144 4.077 4.123 1,405,961 +0.01(+0.27%)
May 09, 2003 4.038 4.125 4.033 4.112 1,072,166 +0.08(+2.01%)
May 08, 2003 4.022 4.059 3.991 4.031 4,783,325 -0.04(-1.04%)
May 07, 2003 4.121 4.124 4.048 4.073 3,446,536 -0.18(-4.21%)
May 06, 2003 4.184 4.298 4.184 4.252 1,398,722 +0.11(+2.55%)
May 05, 2003 4.140 4.172 4.110 4.146 1,221,770 +0.05(+1.31%)
May 02, 2003 4.049 4.109 4.024 4.093 2,060,682 -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.