Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.270 +0.080 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 3.463 3.497 3.418 3.437 2,062,452 +0.02(+0.64%)
Oct 30, 2002 3.354 3.427 3.324 3.415 904,223 +0.05(+1.45%)
Oct 29, 2002 3.457 3.479 3.309 3.366 3,902,959 +0.01(+0.40%)
Oct 28, 2002 3.443 3.450 3.345 3.353 3,848,705 +0.01(+0.40%)
Oct 25, 2002 3.248 3.348 3.247 3.339 2,534,293 +0.10(+3.08%)
Oct 24, 2002 3.263 3.283 3.224 3.240 1,843,794 +0.00(+0.11%)
Oct 23, 2002 3.224 3.236 3.120 3.236 2,640,333 -0.02(-0.56%)
Oct 22, 2002 3.218 3.298 3.214 3.254 2,406,879 +0.01(+0.19%)
Oct 21, 2002 3.135 3.258 3.135 3.248 4,600,855 +0.12(+3.85%)
Oct 18, 2002 3.114 3.191 3.088 3.128 1,408,123 -0.03(-1.08%)
Oct 17, 2002 3.207 3.218 3.081 3.162 1,418,809 +0.07(+2.12%)
Oct 16, 2002 3.120 3.133 3.070 3.096 2,291,796 -0.04(-1.28%)
Oct 15, 2002 3.053 3.151 3.041 3.136 3,695,809 +0.19(+6.53%)
Oct 14, 2002 2.972 3.000 2.929 2.944 2,262,203 -0.07(-2.18%)
Oct 11, 2002 2.980 3.017 2.971 3.010 3,384,263 +0.10(+3.51%)
Oct 10, 2002 2.811 2.938 2.780 2.907 3,775,545 +0.07(+2.36%)
Oct 09, 2002 2.909 2.937 2.841 2.841 2,765,281 -0.10(-3.35%)
Oct 08, 2002 2.938 2.973 2.889 2.939 5,112,975 +0.10(+3.65%)
Oct 07, 2002 2.922 2.944 2.828 2.836 4,625,516 -0.02(-0.81%)
Oct 04, 2002 2.845 2.895 2.815 2.859 2,327,143 +0.07(+2.44%)
Oct 03, 2002 2.879 2.934 2.786 2.791 3,124,504 -0.00(-0.09%)
Oct 02, 2002 2.755 2.905 2.747 2.793 3,807,604 +0.01(+0.44%)
Oct 01, 2002 2.708 2.792 2.637 2.781 822,021 +0.06(+2.33%)
Sep 30, 2002 2.695 2.737 2.640 2.718 2,556,487 -0.04(-1.37%)
Sep 27, 2002 2.799 2.859 2.738 2.755 2,548,267 -0.14(-4.83%)
Sep 26, 2002 2.869 2.898 2.830 2.895 2,383,863 +0.06(+2.01%)
Sep 25, 2002 2.816 2.844 2.737 2.838 2,548,267 +0.10(+3.69%)
Sep 24, 2002 2.757 2.822 2.737 2.737 3,389,195 -0.14(-4.70%)
Sep 23, 2002 2.894 2.901 2.817 2.872 3,330,832 -0.10(-3.32%)
Sep 20, 2002 2.972 3.007 2.927 2.971 2,101,087 +0.04(+1.45%)
Sep 19, 2002 2.960 3.004 2.912 2.928 2,466,887 -0.08(-2.59%)
Sep 18, 2002 3.006 3.034 2.960 3.006 2,879,542 -0.04(-1.40%)
Sep 17, 2002 3.143 3.152 3.049 3.049 1,819,134 -0.04(-1.42%)
Sep 16, 2002 3.078 3.111 3.047 3.092 1,524,850 -0.05(-1.70%)
Sep 13, 2002 3.120 3.156 3.090 3.146 3,236,299 -0.04(-1.11%)
Sep 12, 2002 3.219 3.226 3.152 3.181 1,629,247 -0.09(-2.86%)
Sep 11, 2002 3.315 3.331 3.275 3.275 1,898,048 +0.05(+1.70%)
Sep 10, 2002 3.218 3.235 3.187 3.220 904,223 +0.01(+0.27%)
Sep 09, 2002 3.175 3.212 3.154 3.212 1,093,288 -0.03(-0.86%)
Sep 06, 2002 3.230 3.297 3.204 3.240 2,163,561 +0.07(+2.23%)
Sep 05, 2002 3.159 3.176 3.107 3.169 493,213 -0.12(-3.52%)
Sep 04, 2002 3.193 3.297 3.193 3.285 3,539,625 +0.09(+2.90%)
Sep 03, 2002 3.286 3.300 3.187 3.192 2,214,526 -0.16(-4.79%)
Aug 30, 2002 3.291 3.375 3.289 3.353 748,861 -0.01(-0.43%)
Aug 29, 2002 3.285 3.403 3.285 3.367 2,092,867 +0.00(+0.14%)
Aug 28, 2002 3.406 3.434 3.369 3.362 1,934,217 -0.12(-3.39%)
Aug 27, 2002 3.541 3.541 3.446 3.480 1,828,176 -0.02(-0.63%)
Aug 26, 2002 3.489 3.508 3.424 3.502 2,220,280 +0.05(+1.55%)
Aug 23, 2002 3.461 3.491 3.424 3.449 2,157,807 -0.07(-1.94%)
Aug 22, 2002 3.513 3.534 3.468 3.517 2,498,124 +0.00(+0.07%)
Aug 21, 2002 3.507 3.528 3.416 3.515 1,939,149 +0.10(+2.81%)
Aug 20, 2002 3.473 3.483 3.394 3.418 4,007,356 +0.07(+2.07%)
Aug 16, 2002 3.297 3.399 3.283 3.349 4,716,760 +0.05(+1.40%)
Aug 15, 2002 3.303 3.336 3.286 3.303 4,987,206 -0.02(-0.59%)
Aug 14, 2002 3.260 3.332 3.175 3.322 3,153,275 +0.12(+3.84%)
Aug 13, 2002 3.199 3.303 3.191 3.199 3,079,293 -0.08(-2.48%)
Aug 12, 2002 3.260 3.303 3.230 3.281 1,312,768 +0.02(+0.71%)
Aug 07, 2002 3.146 3.258 3.078 3.258 4,650,177 +0.11(+3.44%)
Aug 06, 2002 3.108 3.206 3.108 3.150 2,804,738 +0.10(+3.19%)
Aug 05, 2002 3.151 3.184 3.041 3.052 4,095,312 -0.17(-5.32%)
Aug 02, 2002 3.192 3.253 3.165 3.224 3,117,928 +0.04(+1.11%)
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.