Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.280 +0.010 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.361 4.366 4.263 4.298 1,346,441 -0.07(-1.51%)
Jun 27, 2003 4.376 4.404 4.361 4.364 2,465,258 -0.04(-0.85%)
Jun 26, 2003 4.358 4.410 4.343 4.401 2,480,540 -0.00(-0.06%)
Jun 25, 2003 4.376 4.458 4.376 4.404 1,654,498 +0.02(+0.54%)
Jun 24, 2003 4.379 4.411 4.358 4.380 891,193 -0.01(-0.20%)
Jun 23, 2003 4.453 4.453 4.371 4.389 2,227,982 -0.09(-2.11%)
Jun 20, 2003 4.483 4.494 4.451 4.483 1,401,939 +0.01(+0.25%)
Jun 19, 2003 4.518 4.533 4.460 4.472 1,075,383 -0.05(-1.18%)
Jun 18, 2003 4.519 4.549 4.508 4.526 508,333 -0.00(-0.08%)
Jun 17, 2003 4.563 4.563 4.511 4.529 2,326,914 -0.02(-0.49%)
Jun 16, 2003 4.475 4.552 4.472 4.552 1,118,012 +0.15(+3.42%)
Jun 13, 2003 4.476 4.480 4.401 4.401 926,583 -0.06(-1.39%)
Jun 12, 2003 4.439 4.488 4.401 4.463 797,891 +0.02(+0.48%)
Jun 11, 2003 4.351 4.462 4.337 4.442 3,693,464 +0.12(+2.67%)
Jun 10, 2003 4.333 4.333 4.258 4.327 1,800,081 +0.02(+0.43%)
Jun 09, 2003 4.314 4.376 4.302 4.308 1,656,106 -0.02(-0.46%)
Jun 06, 2003 4.371 4.395 4.309 4.328 2,830,422 -0.02(-0.43%)
Jun 05, 2003 4.308 4.363 4.299 4.346 1,457,438 +0.01(+0.23%)
Jun 04, 2003 4.299 4.339 4.287 4.337 1,431,700 +0.03(+0.81%)
Jun 03, 2003 4.264 4.302 4.258 4.302 2,166,853 +0.01(+0.29%)
Jun 02, 2003 4.282 4.359 4.271 4.289 4,544,441 +0.05(+1.14%)
May 30, 2003 4.221 4.267 4.192 4.241 4,262,927 +0.03(+0.68%)
May 29, 2003 4.208 4.251 4.199 4.212 1,462,264 +0.04(+1.04%)
May 28, 2003 4.156 4.190 4.131 4.169 1,311,855 +0.00(+0.06%)
May 27, 2003 4.066 4.176 4.051 4.166 2,499,040 +0.08(+2.04%)
May 23, 2003 4.062 4.115 4.022 4.083 1,166,272 +0.04(+1.05%)
May 22, 2003 3.986 4.048 3.975 4.041 1,329,550 +0.10(+2.52%)
May 21, 2003 3.945 3.960 3.905 3.941 3,165,826 -0.09(-2.16%)
May 20, 2003 4.041 4.056 4.011 4.028 697,350 +0.03(+0.68%)
May 19, 2003 4.066 4.066 3.974 4.001 2,274,633 -0.13(-3.22%)
May 16, 2003 4.078 4.145 4.078 4.134 1,826,623 +0.11(+2.81%)
May 15, 2003 4.046 4.061 4.016 4.021 2,657,492 -0.01(-0.37%)
May 14, 2003 4.087 4.087 4.003 4.036 1,660,932 -0.06(-1.37%)
May 13, 2003 4.066 4.098 4.039 4.092 3,646,009 -0.03(-0.75%)
May 12, 2003 4.077 4.144 4.077 4.123 1,405,961 +0.01(+0.27%)
May 09, 2003 4.038 4.125 4.033 4.112 1,072,166 +0.08(+2.01%)
May 08, 2003 4.022 4.059 3.991 4.031 4,783,325 -0.04(-1.04%)
May 07, 2003 4.121 4.124 4.048 4.073 3,446,536 -0.18(-4.21%)
May 06, 2003 4.184 4.298 4.184 4.252 1,398,722 +0.11(+2.55%)
May 05, 2003 4.140 4.172 4.110 4.146 1,221,770 +0.05(+1.31%)
May 02, 2003 4.049 4.109 4.024 4.093 2,060,682 -0.01(-0.15%)
May 01, 2003 4.140 4.155 4.094 4.099 4,965,103 -0.03(-0.84%)
Apr 30, 2003 4.146 4.153 4.119 4.134 1,612,673 -0.03(-0.63%)
Apr 29, 2003 4.144 4.194 4.115 4.160 1,254,748 +0.01(+0.33%)
Apr 28, 2003 4.078 4.150 4.074 4.146 2,143,528 +0.11(+2.65%)
Apr 25, 2003 4.041 4.080 4.010 4.039 1,591,760 -0.03(-0.85%)
Apr 24, 2003 4.073 4.094 4.043 4.074 1,583,717 -0.00(-0.09%)
Apr 23, 2003 4.084 4.099 4.020 4.078 2,597,972 -0.06(-1.50%)
Apr 22, 2003 4.046 4.146 4.034 4.140 2,881,899 +0.06(+1.52%)
Apr 21, 2003 4.028 4.087 4.028 4.078 1,309,442 +0.01(+0.31%)
Apr 17, 2003 4.023 4.082 4.007 4.066 884,758 +0.08(+1.93%)
Apr 16, 2003 4.042 4.059 3.980 3.988 1,587,739 +0.00(+0.03%)
Apr 15, 2003 3.924 4.008 3.924 3.987 1,064,927 +0.05(+1.17%)
Apr 14, 2003 3.904 3.952 3.886 3.941 3,470,666 +0.08(+1.96%)
Apr 11, 2003 3.900 3.916 3.848 3.865 1,247,509 +0.01(+0.29%)
Apr 10, 2003 3.884 3.905 3.817 3.854 3,693,464 -0.01(-0.16%)
Apr 09, 2003 3.929 3.941 3.854 3.860 3,341,169 +0.05(+1.34%)
Apr 08, 2003 3.804 3.836 3.782 3.809 1,590,152 -0.01(-0.36%)
Apr 07, 2003 3.882 3.899 3.806 3.823 2,999,331 +0.08(+2.13%)
Apr 04, 2003 3.739 3.766 3.730 3.744 1,659,324 +0.08(+2.07%)
Apr 03, 2003 3.686 3.705 3.643 3.668 1,939,229 -0.03(-0.87%)
Apr 02, 2003 3.670 3.715 3.659 3.700 1,452,612 +0.15(+4.27%)
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.