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 (%)
Jun 30, 2003 4.353 4.358 4.255 4.290 1,349,082 -0.07(-1.51%)
Jun 27, 2003 4.368 4.395 4.353 4.355 2,470,094 -0.04(-0.85%)
Jun 26, 2003 4.349 4.401 4.334 4.393 2,485,406 -0.00(-0.06%)
Jun 25, 2003 4.368 4.450 4.368 4.395 1,657,743 +0.02(+0.54%)
Jun 24, 2003 4.370 4.403 4.349 4.371 892,941 -0.01(-0.20%)
Jun 23, 2003 4.445 4.445 4.363 4.380 2,232,353 -0.09(-2.11%)
Jun 20, 2003 4.474 4.486 4.442 4.474 1,404,690 +0.01(+0.25%)
Jun 19, 2003 4.509 4.524 4.451 4.463 1,077,493 -0.05(-1.18%)
Jun 18, 2003 4.510 4.540 4.499 4.517 509,331 -0.00(-0.08%)
Jun 17, 2003 4.554 4.554 4.502 4.520 2,331,479 -0.02(-0.49%)
Jun 16, 2003 4.466 4.543 4.463 4.543 1,120,206 +0.15(+3.42%)
Jun 13, 2003 4.467 4.471 4.393 4.393 928,401 -0.06(-1.39%)
Jun 12, 2003 4.430 4.479 4.393 4.455 799,456 +0.02(+0.48%)
Jun 11, 2003 4.343 4.453 4.328 4.434 3,700,709 +0.12(+2.67%)
Jun 10, 2003 4.324 4.324 4.250 4.318 1,803,612 +0.02(+0.43%)
Jun 09, 2003 4.306 4.368 4.293 4.300 1,659,355 -0.02(-0.46%)
Jun 06, 2003 4.363 4.386 4.301 4.319 2,835,974 -0.02(-0.43%)
Jun 05, 2003 4.300 4.354 4.291 4.338 1,460,297 +0.01(+0.23%)
Jun 04, 2003 4.291 4.331 4.278 4.328 1,434,508 +0.03(+0.81%)
Jun 03, 2003 4.256 4.293 4.250 4.293 2,171,104 +0.01(+0.29%)
Jun 02, 2003 4.273 4.350 4.262 4.281 4,553,355 +0.05(+1.14%)
May 30, 2003 4.213 4.259 4.184 4.233 4,271,289 +0.03(+0.68%)
May 29, 2003 4.200 4.242 4.190 4.204 1,465,132 +0.04(+1.04%)
May 28, 2003 4.148 4.182 4.123 4.161 1,314,428 +0.00(+0.06%)
May 27, 2003 4.058 4.168 4.043 4.158 2,503,942 +0.08(+2.04%)
May 23, 2003 4.054 4.107 4.014 4.075 1,168,560 +0.04(+1.05%)
May 22, 2003 3.978 4.040 3.967 4.033 1,332,158 +0.10(+2.52%)
May 21, 2003 3.937 3.952 3.897 3.933 3,172,036 -0.09(-2.16%)
May 20, 2003 4.033 4.048 4.003 4.020 698,718 +0.03(+0.68%)
May 19, 2003 4.058 4.058 3.966 3.993 2,279,095 -0.13(-3.22%)
May 16, 2003 4.070 4.137 4.070 4.126 1,830,207 +0.11(+2.81%)
May 15, 2003 4.038 4.053 4.008 4.013 2,662,705 -0.01(-0.37%)
May 14, 2003 4.079 4.079 3.996 4.028 1,664,191 -0.06(-1.37%)
May 13, 2003 4.058 4.090 4.032 4.084 3,653,161 -0.03(-0.75%)
May 12, 2003 4.069 4.136 4.069 4.115 1,408,719 +0.01(+0.27%)
May 09, 2003 4.030 4.117 4.025 4.103 1,074,269 +0.08(+2.01%)
May 08, 2003 4.014 4.051 3.983 4.023 4,792,709 -0.04(-1.04%)
May 07, 2003 4.113 4.116 4.040 4.065 3,453,297 -0.18(-4.21%)
May 06, 2003 4.175 4.290 4.175 4.244 1,401,466 +0.11(+2.55%)
May 05, 2003 4.132 4.164 4.102 4.138 1,224,167 +0.05(+1.31%)
May 02, 2003 4.041 4.101 4.017 4.085 2,064,725 -0.01(-0.15%)
May 01, 2003 4.132 4.147 4.086 4.091 4,974,843 -0.03(-0.84%)
Apr 30, 2003 4.138 4.144 4.111 4.126 1,615,836 -0.03(-0.63%)
Apr 29, 2003 4.136 4.185 4.107 4.152 1,257,209 +0.01(+0.33%)
Apr 28, 2003 4.070 4.142 4.066 4.138 2,147,733 +0.11(+2.65%)
Apr 25, 2003 4.033 4.072 4.002 4.032 1,594,883 -0.03(-0.85%)
Apr 24, 2003 4.065 4.086 4.035 4.066 1,586,824 -0.00(-0.09%)
Apr 23, 2003 4.076 4.091 4.012 4.070 2,603,068 -0.06(-1.50%)
Apr 22, 2003 4.038 4.138 4.027 4.132 2,887,552 +0.06(+1.52%)
Apr 21, 2003 4.020 4.079 4.020 4.070 1,312,011 +0.01(+0.31%)
Apr 17, 2003 4.015 4.074 3.999 4.058 886,494 +0.08(+1.93%)
Apr 16, 2003 4.034 4.051 3.972 3.981 1,590,853 +0.00(+0.03%)
Apr 15, 2003 3.916 4.000 3.916 3.979 1,067,016 +0.05(+1.17%)
Apr 14, 2003 3.896 3.945 3.879 3.933 3,477,474 +0.08(+1.96%)
Apr 11, 2003 3.893 3.909 3.840 3.858 1,249,956 +0.01(+0.29%)
Apr 10, 2003 3.876 3.897 3.809 3.847 3,700,709 -0.01(-0.16%)
Apr 09, 2003 3.921 3.933 3.847 3.853 3,347,723 +0.05(+1.34%)
Apr 08, 2003 3.797 3.828 3.775 3.802 1,593,271 -0.01(-0.36%)
Apr 07, 2003 3.874 3.891 3.798 3.816 3,005,214 +0.08(+2.13%)
Apr 04, 2003 3.731 3.759 3.723 3.736 1,662,579 +0.08(+2.07%)
Apr 03, 2003 3.679 3.698 3.636 3.660 1,943,033 -0.03(-0.87%)
Apr 02, 2003 3.663 3.708 3.652 3.693 1,455,462 +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.