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 (%)
Apr 30, 2002 3.874 3.959 3.870 3.938 1,625,236 -0.03(-0.83%)
Apr 29, 2002 4.004 4.047 3.970 3.971 1,321,684 -0.03(-0.70%)
Apr 26, 2002 4.086 4.102 3.986 3.999 1,268,357 -0.03(-0.64%)
Apr 25, 2002 4.007 4.065 3.978 4.025 1,266,716 -0.06(-1.43%)
Apr 24, 2002 4.080 4.104 4.066 4.083 2,994,505 +0.01(+0.24%)
Apr 23, 2002 4.076 4.131 4.074 4.074 1,324,145 -0.06(-1.42%)
Apr 22, 2002 4.133 4.169 4.122 4.132 1,224,055 -0.06(-1.48%)
Apr 19, 2002 4.216 4.234 4.186 4.194 1,548,118 +0.00(+0.03%)
Apr 18, 2002 4.253 4.254 4.086 4.193 2,017,394 -0.07(-1.69%)
Apr 17, 2002 4.303 4.345 4.253 4.265 2,932,974 +0.09(+2.22%)
Apr 16, 2002 4.087 4.178 4.087 4.172 3,273,445 +0.24(+6.21%)
Apr 15, 2002 3.959 3.963 3.925 3.929 2,355,403 +0.06(+1.64%)
Apr 12, 2002 3.882 3.913 3.864 3.865 3,610,634 +0.01(+0.25%)
Apr 11, 2002 3.907 3.925 3.850 3.855 4,052,837 -0.10(-2.59%)
Apr 10, 2002 3.944 3.991 3.919 3.958 6,548,531 +0.04(+0.93%)
Apr 09, 2002 3.961 3.998 3.921 3.921 1,855,772 -0.00(-0.12%)
Apr 08, 2002 3.939 3.949 3.898 3.926 1,554,681 -0.11(-2.81%)
Apr 05, 2002 4.077 4.077 4.028 4.039 1,359,423 +0.05(+1.19%)
Apr 04, 2002 3.992 4.004 3.960 3.992 1,584,216 +0.00(+0.09%)
Apr 03, 2002 4.031 4.053 3.986 3.988 3,665,602 -0.02(-0.58%)
Apr 02, 2002 4.059 4.059 4.004 4.011 1,430,799 -0.11(-2.75%)
Apr 01, 2002 4.053 4.125 4.019 4.125 2,051,030 +0.09(+2.20%)
Mar 29, 2002 4.092 4.121 4.025 4.036 5,689,559 +0.00(+0.00%)
Mar 28, 2002 4.092 4.121 4.025 4.036 5,689,559 -0.01(-0.27%)
Mar 27, 2002 4.069 4.072 4.036 4.047 2,746,740 -0.02(-0.54%)
Mar 26, 2002 4.021 4.086 4.021 4.069 2,855,035 +0.00(+0.03%)
Mar 25, 2002 4.169 4.169 4.065 4.067 2,171,631 -0.11(-2.71%)
Mar 22, 2002 4.222 4.226 4.174 4.181 2,439,086 -0.03(-0.72%)
Mar 21, 2002 4.260 4.260 4.156 4.211 3,783,741 -0.02(-0.52%)
Mar 20, 2002 4.245 4.264 4.203 4.233 1,440,644 -0.03(-0.69%)
Mar 19, 2002 4.275 4.301 4.243 4.262 3,682,010 +0.02(+0.42%)
Mar 18, 2002 4.230 4.266 4.215 4.245 1,740,586 +0.04(+0.91%)
Mar 15, 2002 4.147 4.223 4.130 4.206 3,543,935 +0.02(+0.54%)
Mar 14, 2002 4.155 4.200 4.141 4.184 2,152,302 +0.09(+2.19%)
Mar 13, 2002 4.111 4.153 4.087 4.094 9,969,044 -0.10(-2.31%)
Mar 12, 2002 4.191 4.215 4.162 4.191 2,543,097 -0.09(-2.20%)
Mar 11, 2002 4.254 4.320 4.251 4.285 1,512,971 -0.04(-0.94%)
Mar 08, 2002 4.433 4.438 4.313 4.326 4,656,069 -0.12(-2.61%)
Mar 07, 2002 4.511 4.511 4.411 4.442 2,317,156 +0.00(+0.03%)
Mar 06, 2002 4.296 4.457 4.280 4.441 2,791,633 +0.10(+2.40%)
Mar 05, 2002 4.304 4.374 4.303 4.337 1,375,733 -0.07(-1.63%)
Mar 04, 2002 4.329 4.421 4.316 4.408 1,968,202 +0.16(+3.74%)
Mar 01, 2002 4.191 4.264 4.191 4.249 3,847,701 +0.06(+1.34%)
Feb 28, 2002 4.171 4.246 4.154 4.193 2,980,755 +0.08(+2.04%)
Feb 27, 2002 4.068 4.143 4.055 4.110 2,334,729 +0.14(+3.40%)
Feb 26, 2002 4.025 4.025 3.943 3.975 3,384,102 +0.01(+0.30%)
Feb 25, 2002 3.897 3.979 3.873 3.963 2,476,152 +0.05(+1.34%)
Feb 22, 2002 3.853 3.910 3.830 3.910 2,858,579 -0.00(-0.06%)
Feb 21, 2002 3.955 3.994 3.897 3.912 2,200,001 -0.08(-1.92%)
Feb 20, 2002 3.971 4.006 3.909 3.989 2,692,888 +0.05(+1.31%)
Feb 19, 2002 3.946 3.961 3.902 3.938 2,636,821 -0.13(-3.12%)
Feb 18, 2002 4.099 4.105 4.053 4.064 1,740,586 +0.00(+0.00%)
Feb 15, 2002 4.099 4.105 4.053 4.064 1,682,009 -0.10(-2.41%)
Feb 14, 2002 4.165 4.194 4.144 4.165 2,162,344 +0.04(+1.01%)
Feb 13, 2002 4.063 4.171 4.063 4.123 1,890,377 +0.07(+1.71%)
Feb 12, 2002 4.062 4.131 4.027 4.053 2,199,164 -0.11(-2.56%)
Feb 11, 2002 4.139 4.204 4.118 4.160 2,717,993 +0.06(+1.49%)
Feb 08, 2002 4.075 4.105 4.009 4.099 1,502,093 +0.09(+2.21%)
Feb 07, 2002 4.030 4.069 4.003 4.010 1,757,323 +0.05(+1.36%)
Feb 06, 2002 4.009 4.009 3.923 3.957 2,536,403 -0.11(-2.62%)
Feb 05, 2002 4.081 4.111 4.015 4.063 2,400,838 -0.07(-1.76%)
Feb 04, 2002 4.190 4.212 4.135 4.136 1,573,222 -0.14(-3.24%)
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.