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 (%)
Mar 31, 2003 3.472 3.520 3.449 3.487 1,636,803 -0.05(-1.41%)
Mar 28, 2003 3.487 3.562 3.487 3.537 2,076,769 -0.04(-1.25%)
Mar 27, 2003 3.533 3.613 3.512 3.582 1,597,391 -0.07(-1.87%)
Mar 26, 2003 3.674 3.684 3.630 3.650 859,824 +0.02(+0.44%)
Mar 25, 2003 3.566 3.681 3.566 3.634 1,761,473 +0.08(+2.35%)
Mar 24, 2003 3.606 3.627 3.546 3.551 2,468,476 -0.18(-4.83%)
Mar 21, 2003 3.683 3.761 3.670 3.731 2,450,780 +0.10(+2.63%)
Mar 20, 2003 3.668 3.668 3.607 3.635 1,054,471 -0.04(-1.05%)
Mar 19, 2003 3.702 3.725 3.644 3.674 2,792,619 +0.04(+1.03%)
Mar 18, 2003 3.658 3.668 3.604 3.637 2,800,662 +0.02(+0.69%)
Mar 17, 2003 3.460 3.655 3.455 3.612 3,188,347 +0.18(+5.18%)
Mar 14, 2003 3.451 3.460 3.403 3.434 2,136,289 +0.04(+1.28%)
Mar 13, 2003 3.332 3.407 3.316 3.390 5,383,352 +0.15(+4.56%)
Mar 12, 2003 3.231 3.266 3.183 3.242 2,353,457 -0.09(-2.80%)
Mar 11, 2003 3.327 3.361 3.306 3.336 1,563,609 +0.08(+2.60%)
Mar 10, 2003 3.300 3.320 3.218 3.251 2,047,813 -0.11(-3.33%)
Mar 07, 2003 3.354 3.398 3.328 3.363 6,613,167 -0.05(-1.60%)
Mar 06, 2003 3.419 3.458 3.376 3.418 2,925,333 -0.09(-2.47%)
Mar 05, 2003 3.436 3.504 3.436 3.504 1,451,309 +0.05(+1.59%)
Mar 04, 2003 3.437 3.492 3.428 3.449 1,612,110 -0.05(-1.39%)
Mar 03, 2003 3.615 3.615 3.478 3.498 1,731,890 -0.02(-0.59%)
Feb 28, 2003 3.475 3.547 3.475 3.519 1,200,263 +0.09(+2.74%)
Feb 27, 2003 3.407 3.462 3.396 3.425 989,417 +0.06(+1.81%)
Feb 26, 2003 3.373 3.431 3.341 3.364 3,463,781 -0.09(-2.65%)
Feb 25, 2003 3.428 3.486 3.367 3.456 2,718,846 -0.09(-2.44%)
Feb 24, 2003 3.584 3.584 3.521 3.542 1,576,012 -0.07(-1.82%)
Feb 21, 2003 3.569 3.642 3.546 3.608 2,960,868 +0.07(+1.96%)
Feb 20, 2003 3.627 3.636 3.535 3.538 3,152,024 -0.07(-1.99%)
Feb 19, 2003 3.627 3.630 3.581 3.610 1,315,121 -0.05(-1.30%)
Feb 18, 2003 3.659 3.684 3.638 3.658 1,731,890 +0.06(+1.73%)
Feb 14, 2003 3.462 3.602 3.460 3.596 2,019,855 +0.12(+3.51%)
Feb 13, 2003 3.453 3.482 3.431 3.474 2,491,592 +0.04(+1.06%)
Feb 12, 2003 3.468 3.504 3.437 3.437 2,585,119 -0.05(-1.30%)
Feb 11, 2003 3.458 3.529 3.458 3.482 1,556,322 +0.06(+1.71%)
Feb 10, 2003 3.417 3.432 3.374 3.424 1,113,299 +0.02(+0.72%)
Feb 07, 2003 3.469 3.482 3.354 3.400 1,965,708 -0.07(-2.07%)
Feb 06, 2003 3.467 3.486 3.434 3.471 1,739,274 -0.05(-1.45%)
Feb 05, 2003 3.486 3.574 3.486 3.523 2,195,423 -0.02(-0.58%)
Feb 04, 2003 3.540 3.563 3.492 3.543 1,639,183 -0.04(-1.19%)
Feb 03, 2003 3.579 3.615 3.571 3.586 1,302,814 +0.03(+0.75%)
Jan 31, 2003 3.531 3.565 3.517 3.559 2,820,577 -0.03(-0.71%)
Jan 30, 2003 3.619 3.624 3.563 3.585 2,795,965 -0.05(-1.41%)
Jan 29, 2003 3.552 3.675 3.552 3.636 3,274,265 -0.04(-1.03%)
Jan 28, 2003 3.625 3.710 3.574 3.674 3,120,028 +0.01(+0.27%)
Jan 27, 2003 3.749 3.777 3.651 3.664 2,715,564 -0.19(-5.02%)
Jan 24, 2003 3.888 3.890 3.827 3.858 4,001,971 -0.05(-1.16%)
Jan 23, 2003 3.936 3.949 3.852 3.903 3,592,585 +0.02(+0.57%)
Jan 22, 2003 3.864 3.899 3.846 3.881 4,658,301 +0.00(+0.00%)
Jan 21, 2003 3.953 3.953 3.879 3.881 5,233,410 +0.00(+0.09%)
Jan 17, 2003 3.898 3.898 3.835 3.877 5,075,070 -0.04(-0.90%)
Jan 16, 2003 3.822 3.925 3.822 3.913 3,538,438 +0.08(+2.20%)
Jan 15, 2003 3.913 3.916 3.814 3.829 2,041,185 -0.09(-2.36%)
Jan 14, 2003 3.900 3.943 3.891 3.921 2,042,006 +0.07(+1.80%)
Jan 13, 2003 3.859 3.887 3.827 3.852 2,738,536 +0.05(+1.44%)
Jan 10, 2003 3.725 3.803 3.718 3.797 2,757,406 +0.07(+1.93%)
Jan 09, 2003 3.640 3.733 3.626 3.725 3,373,535 +0.10(+2.69%)
Jan 08, 2003 3.646 3.681 3.623 3.627 2,467,800 +0.04(+1.09%)
Jan 07, 2003 3.569 3.634 3.552 3.588 3,774,717 +0.05(+1.38%)
Jan 06, 2003 3.413 3.541 3.413 3.540 3,388,303 +0.13(+3.71%)
Jan 03, 2003 3.425 3.431 3.380 3.413 1,214,210 -0.02(-0.57%)
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.