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 3.866 3.951 3.862 3.931 1,628,425 -0.03(-0.83%)
Apr 29, 2002 3.996 4.039 3.962 3.963 1,324,277 -0.03(-0.70%)
Apr 26, 2002 4.078 4.094 3.978 3.991 1,270,845 -0.03(-0.64%)
Apr 25, 2002 3.999 4.057 3.971 4.017 1,269,201 -0.06(-1.43%)
Apr 24, 2002 4.072 4.096 4.058 4.075 3,000,379 +0.01(+0.24%)
Apr 23, 2002 4.068 4.123 4.066 4.066 1,326,743 -0.06(-1.42%)
Apr 22, 2002 4.125 4.160 4.114 4.124 1,226,456 -0.06(-1.48%)
Apr 19, 2002 4.208 4.226 4.178 4.186 1,551,155 +0.00(+0.03%)
Apr 18, 2002 4.244 4.246 4.078 4.185 2,021,351 -0.07(-1.69%)
Apr 17, 2002 4.294 4.337 4.244 4.257 2,938,727 +0.09(+2.22%)
Apr 16, 2002 4.079 4.170 4.079 4.164 3,279,866 +0.24(+6.21%)
Apr 15, 2002 3.951 3.955 3.917 3.921 2,360,024 +0.06(+1.64%)
Apr 12, 2002 3.875 3.905 3.856 3.858 3,617,717 +0.01(+0.25%)
Apr 11, 2002 3.899 3.917 3.843 3.848 4,060,787 -0.10(-2.59%)
Apr 10, 2002 3.937 3.983 3.911 3.950 6,561,377 +0.04(+0.93%)
Apr 09, 2002 3.954 3.990 3.914 3.914 1,859,413 -0.00(-0.12%)
Apr 08, 2002 3.932 3.942 3.890 3.918 1,557,731 -0.11(-2.81%)
Apr 05, 2002 4.069 4.069 4.021 4.032 1,362,090 +0.05(+1.19%)
Apr 04, 2002 3.984 3.996 3.952 3.984 1,587,324 +0.00(+0.09%)
Apr 03, 2002 4.023 4.045 3.978 3.980 3,672,793 -0.02(-0.58%)
Apr 02, 2002 4.051 4.051 3.996 4.004 1,433,605 -0.11(-2.75%)
Apr 01, 2002 4.045 4.117 4.011 4.117 2,055,054 +0.09(+2.20%)
Mar 29, 2002 4.084 4.113 4.017 4.028 5,700,720 +0.00(+0.00%)
Mar 28, 2002 4.084 4.113 4.017 4.028 5,700,720 -0.01(-0.27%)
Mar 27, 2002 4.061 4.064 4.028 4.039 2,752,128 -0.02(-0.54%)
Mar 26, 2002 4.013 4.078 4.013 4.061 2,860,635 +0.00(+0.03%)
Mar 25, 2002 4.160 4.160 4.057 4.059 2,175,891 -0.11(-2.71%)
Mar 22, 2002 4.214 4.218 4.165 4.173 2,443,870 -0.03(-0.72%)
Mar 21, 2002 4.252 4.252 4.148 4.203 3,791,164 -0.02(-0.52%)
Mar 20, 2002 4.237 4.255 4.195 4.225 1,443,470 -0.03(-0.69%)
Mar 19, 2002 4.266 4.293 4.235 4.254 3,689,233 +0.02(+0.42%)
Mar 18, 2002 4.222 4.258 4.207 4.236 1,744,001 +0.04(+0.91%)
Mar 15, 2002 4.139 4.215 4.122 4.198 3,550,887 +0.02(+0.54%)
Mar 14, 2002 4.147 4.192 4.133 4.176 2,156,524 +0.09(+2.19%)
Mar 13, 2002 4.103 4.144 4.079 4.086 9,988,600 -0.10(-2.31%)
Mar 12, 2002 4.183 4.207 4.154 4.183 2,548,086 -0.09(-2.20%)
Mar 11, 2002 4.246 4.311 4.242 4.277 1,515,939 -0.04(-0.94%)
Mar 08, 2002 4.425 4.430 4.304 4.317 4,665,203 -0.12(-2.61%)
Mar 07, 2002 4.502 4.502 4.402 4.433 2,321,701 +0.00(+0.03%)
Mar 06, 2002 4.288 4.449 4.272 4.432 2,797,109 +0.10(+2.40%)
Mar 05, 2002 4.296 4.365 4.295 4.328 1,378,431 -0.07(-1.63%)
Mar 04, 2002 4.321 4.413 4.308 4.400 1,972,063 +0.16(+3.74%)
Mar 01, 2002 4.183 4.255 4.183 4.241 3,855,249 +0.06(+1.34%)
Feb 28, 2002 4.162 4.238 4.146 4.185 2,986,602 +0.08(+2.04%)
Feb 27, 2002 4.060 4.135 4.047 4.102 2,339,309 +0.13(+3.40%)
Feb 26, 2002 4.017 4.017 3.936 3.967 3,390,741 +0.01(+0.30%)
Feb 25, 2002 3.889 3.972 3.865 3.955 2,481,009 +0.05(+1.34%)
Feb 22, 2002 3.845 3.902 3.822 3.902 2,864,186 -0.00(-0.06%)
Feb 21, 2002 3.948 3.986 3.889 3.905 2,204,317 -0.08(-1.92%)
Feb 20, 2002 3.963 3.998 3.901 3.981 2,698,171 +0.05(+1.31%)
Feb 19, 2002 3.938 3.954 3.894 3.930 2,641,994 -0.13(-3.12%)
Feb 18, 2002 4.091 4.097 4.045 4.056 1,744,001 +0.00(+0.00%)
Feb 15, 2002 4.091 4.097 4.045 4.056 1,685,309 -0.10(-2.41%)
Feb 14, 2002 4.156 4.186 4.136 4.156 2,166,586 +0.04(+1.01%)
Feb 13, 2002 4.055 4.162 4.055 4.115 1,894,086 +0.07(+1.71%)
Feb 12, 2002 4.054 4.123 4.019 4.045 2,203,478 -0.11(-2.56%)
Feb 11, 2002 4.131 4.196 4.110 4.152 2,723,325 +0.06(+1.49%)
Feb 08, 2002 4.067 4.097 4.001 4.091 1,505,039 +0.09(+2.20%)
Feb 07, 2002 4.022 4.061 3.995 4.003 1,760,770 +0.05(+1.36%)
Feb 06, 2002 4.001 4.001 3.916 3.949 2,541,378 -0.11(-2.62%)
Feb 05, 2002 4.073 4.103 4.007 4.055 2,405,548 -0.07(-1.76%)
Feb 04, 2002 4.181 4.204 4.127 4.128 1,576,308 -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.