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 3.470 3.504 3.425 3.443 2,058,414 +0.02(+0.64%)
Oct 30, 2002 3.361 3.434 3.330 3.421 902,453 +0.05(+1.45%)
Oct 29, 2002 3.464 3.486 3.315 3.373 3,895,317 +0.01(+0.40%)
Oct 28, 2002 3.449 3.457 3.352 3.359 3,841,170 +0.01(+0.40%)
Oct 25, 2002 3.254 3.354 3.253 3.346 2,529,331 +0.10(+3.08%)
Oct 24, 2002 3.269 3.290 3.230 3.246 1,840,184 +0.00(+0.11%)
Oct 23, 2002 3.230 3.242 3.126 3.242 2,635,164 -0.02(-0.56%)
Oct 22, 2002 3.224 3.304 3.220 3.261 2,402,167 +0.01(+0.19%)
Oct 21, 2002 3.141 3.264 3.141 3.254 4,591,848 +0.12(+3.85%)
Oct 18, 2002 3.120 3.197 3.094 3.134 1,405,366 -0.03(-1.08%)
Oct 17, 2002 3.213 3.224 3.087 3.168 1,416,031 +0.07(+2.12%)
Oct 16, 2002 3.126 3.139 3.076 3.102 2,287,309 -0.04(-1.28%)
Oct 15, 2002 3.059 3.157 3.047 3.142 3,688,574 +0.19(+6.53%)
Oct 14, 2002 2.978 3.006 2.935 2.950 2,257,774 -0.07(-2.18%)
Oct 11, 2002 2.986 3.023 2.977 3.016 3,377,637 +0.10(+3.51%)
Oct 10, 2002 2.817 2.944 2.785 2.913 3,768,154 +0.07(+2.36%)
Oct 09, 2002 2.914 2.942 2.846 2.846 2,759,867 -0.10(-3.35%)
Oct 08, 2002 2.944 2.979 2.895 2.945 5,102,965 +0.10(+3.65%)
Oct 07, 2002 2.928 2.950 2.834 2.841 4,616,460 -0.02(-0.81%)
Oct 04, 2002 2.851 2.901 2.821 2.864 2,322,587 +0.07(+2.44%)
Oct 03, 2002 2.885 2.940 2.791 2.796 3,118,387 -0.00(-0.09%)
Oct 02, 2002 2.761 2.911 2.752 2.799 3,800,150 +0.01(+0.44%)
Oct 01, 2002 2.713 2.797 2.643 2.786 820,412 +0.06(+2.33%)
Sep 30, 2002 2.700 2.743 2.645 2.723 2,551,482 -0.04(-1.37%)
Sep 27, 2002 2.805 2.864 2.744 2.761 2,543,278 -0.14(-4.83%)
Sep 26, 2002 2.874 2.903 2.835 2.901 2,379,195 +0.06(+2.01%)
Sep 25, 2002 2.822 2.850 2.743 2.844 2,543,278 +0.10(+3.69%)
Sep 24, 2002 2.762 2.828 2.743 2.743 3,382,560 -0.14(-4.70%)
Sep 23, 2002 2.900 2.907 2.823 2.878 3,324,310 -0.10(-3.32%)
Sep 20, 2002 2.978 3.013 2.933 2.977 2,096,974 +0.04(+1.45%)
Sep 19, 2002 2.966 3.009 2.918 2.934 2,462,057 -0.08(-2.59%)
Sep 18, 2002 3.012 3.040 2.966 3.012 2,873,904 -0.04(-1.40%)
Sep 17, 2002 3.150 3.158 3.055 3.055 1,815,572 -0.04(-1.42%)
Sep 16, 2002 3.084 3.117 3.053 3.098 1,521,864 -0.05(-1.70%)
Sep 13, 2002 3.126 3.162 3.096 3.152 3,229,963 -0.04(-1.11%)
Sep 12, 2002 3.225 3.233 3.158 3.187 1,626,057 -0.09(-2.86%)
Sep 11, 2002 3.321 3.337 3.281 3.281 1,894,332 +0.05(+1.70%)
Sep 10, 2002 3.224 3.241 3.194 3.226 902,453 +0.01(+0.27%)
Sep 09, 2002 3.181 3.218 3.161 3.218 1,091,148 -0.03(-0.86%)
Sep 06, 2002 3.236 3.303 3.211 3.246 2,159,325 +0.07(+2.23%)
Sep 05, 2002 3.165 3.183 3.113 3.175 492,247 -0.12(-3.52%)
Sep 04, 2002 3.200 3.303 3.200 3.291 3,532,695 +0.09(+2.90%)
Sep 03, 2002 3.292 3.307 3.194 3.198 2,210,190 -0.16(-4.79%)
Aug 30, 2002 3.297 3.381 3.296 3.359 747,395 -0.01(-0.43%)
Aug 29, 2002 3.291 3.409 3.291 3.374 2,088,769 +0.00(+0.14%)
Aug 28, 2002 3.413 3.441 3.375 3.369 1,930,430 -0.12(-3.39%)
Aug 27, 2002 3.548 3.548 3.453 3.487 1,824,597 -0.02(-0.63%)
Aug 26, 2002 3.496 3.515 3.431 3.509 2,215,933 +0.05(+1.55%)
Aug 23, 2002 3.468 3.498 3.431 3.456 2,153,582 -0.07(-1.94%)
Aug 22, 2002 3.520 3.541 3.475 3.524 2,493,233 +0.00(+0.07%)
Aug 21, 2002 3.514 3.535 3.423 3.521 1,935,352 +0.10(+2.81%)
Aug 20, 2002 3.480 3.490 3.401 3.425 3,999,510 +0.07(+2.07%)
Aug 16, 2002 3.303 3.406 3.290 3.356 4,707,526 +0.05(+1.40%)
Aug 15, 2002 3.309 3.342 3.292 3.309 4,977,441 -0.02(-0.59%)
Aug 14, 2002 3.267 3.339 3.181 3.329 3,147,101 +0.12(+3.84%)
Aug 13, 2002 3.206 3.309 3.197 3.206 3,073,264 -0.08(-2.48%)
Aug 12, 2002 3.267 3.309 3.236 3.287 1,310,198 +0.02(+0.71%)
Aug 07, 2002 3.152 3.264 3.084 3.264 4,641,072 +0.11(+3.44%)
Aug 06, 2002 3.114 3.212 3.114 3.156 2,799,247 +0.10(+3.19%)
Aug 05, 2002 3.157 3.190 3.047 3.058 4,087,294 -0.17(-5.32%)
Aug 02, 2002 3.198 3.259 3.172 3.230 3,111,824 +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.