Telefonica S.A. ADR (NY: TEF )

4.900 +0.060 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 4.051 4.080 3.984 3.995 5,747,543 +0.00(+0.00%)
Mar 28, 2002 4.051 4.080 3.984 3.995 5,747,543 -0.01(-0.27%)
Mar 27, 2002 4.028 4.031 3.995 4.006 2,774,733 -0.02(-0.54%)
Mar 26, 2002 3.981 4.045 3.981 4.028 2,884,131 +0.00(+0.03%)
Mar 25, 2002 4.127 4.127 4.024 4.026 2,193,763 -0.11(-2.71%)
Mar 22, 2002 4.180 4.183 4.131 4.139 2,463,943 -0.03(-0.72%)
Mar 21, 2002 4.217 4.217 4.115 4.169 3,822,302 -0.02(-0.52%)
Mar 20, 2002 4.203 4.221 4.160 4.191 1,455,326 -0.03(-0.69%)
Mar 19, 2002 4.232 4.258 4.200 4.219 3,719,535 +0.02(+0.42%)
Mar 18, 2002 4.188 4.223 4.172 4.202 1,758,325 +0.04(+0.91%)
Mar 15, 2002 4.105 4.181 4.088 4.164 3,580,052 +0.02(+0.54%)
Mar 14, 2002 4.113 4.158 4.099 4.141 2,174,237 +0.09(+2.19%)
Mar 13, 2002 4.069 4.111 4.046 4.053 10,070,642 -0.10(-2.31%)
Mar 12, 2002 4.149 4.172 4.120 4.149 2,569,015 -0.09(-2.20%)
Mar 11, 2002 4.211 4.276 4.208 4.242 1,528,390 -0.04(-0.94%)
Mar 08, 2002 4.389 4.393 4.269 4.282 4,703,521 -0.11(-2.61%)
Mar 07, 2002 4.466 4.466 4.366 4.397 2,340,771 +0.00(+0.03%)
Mar 06, 2002 4.253 4.412 4.237 4.396 2,820,084 +0.10(+2.40%)
Mar 05, 2002 4.261 4.330 4.260 4.293 1,389,753 -0.07(-1.63%)
Mar 04, 2002 4.286 4.377 4.273 4.364 1,988,260 +0.16(+3.74%)
Mar 01, 2002 4.149 4.221 4.149 4.207 3,886,914 +0.06(+1.34%)
Feb 28, 2002 4.128 4.203 4.112 4.151 3,011,133 +0.08(+2.04%)
Feb 27, 2002 4.027 4.101 4.014 4.068 2,358,523 +0.13(+3.40%)
Feb 26, 2002 3.984 3.984 3.904 3.934 3,418,591 +0.01(+0.30%)
Feb 25, 2002 3.858 3.939 3.834 3.923 2,501,387 +0.05(+1.34%)
Feb 22, 2002 3.814 3.871 3.791 3.871 2,887,712 -0.00(-0.06%)
Feb 21, 2002 3.916 3.953 3.858 3.873 2,222,422 -0.08(-1.92%)
Feb 20, 2002 3.931 3.965 3.869 3.949 2,720,333 +0.05(+1.31%)
Feb 19, 2002 3.906 3.921 3.862 3.898 2,663,694 -0.13(-3.12%)
Feb 18, 2002 4.058 4.063 4.013 4.023 1,758,325 +0.00(+0.00%)
Feb 15, 2002 4.058 4.063 4.013 4.023 1,699,151 -0.10(-2.41%)
Feb 14, 2002 4.123 4.152 4.102 4.123 2,184,381 +0.04(+1.01%)
Feb 13, 2002 4.022 4.128 4.022 4.081 1,909,643 +0.07(+1.71%)
Feb 12, 2002 4.021 4.089 3.987 4.013 2,221,577 -0.11(-2.56%)
Feb 11, 2002 4.098 4.162 4.076 4.118 2,745,693 +0.06(+1.49%)
Feb 08, 2002 4.034 4.063 3.969 4.058 1,517,401 +0.09(+2.21%)
Feb 07, 2002 3.989 4.028 3.963 3.970 1,775,232 +0.05(+1.36%)
Feb 06, 2002 3.969 3.969 3.884 3.917 2,562,252 -0.11(-2.62%)
Feb 05, 2002 4.040 4.069 3.975 4.022 2,425,306 -0.07(-1.76%)
Feb 04, 2002 4.147 4.170 4.093 4.094 1,589,256 -0.14(-3.24%)
Feb 01, 2002 4.242 4.282 4.205 4.231 2,231,721 +0.03(+0.70%)
Jan 31, 2002 4.227 4.227 4.164 4.202 2,713,570 -0.02(-0.50%)
Jan 30, 2002 4.146 4.223 4.118 4.223 3,163,295 -0.01(-0.17%)
Jan 29, 2002 4.379 4.418 4.204 4.230 3,913,120 -0.12(-2.85%)
Jan 28, 2002 4.377 4.397 4.319 4.354 4,896,261 +0.01(+0.24%)
Jan 25, 2002 4.296 4.370 4.296 4.344 2,690,745 -0.10(-2.34%)
Jan 24, 2002 4.477 4.507 4.440 4.448 2,590,994 +0.07(+1.48%)
Jan 23, 2002 4.294 4.424 4.286 4.383 3,599,495 +0.09(+2.21%)
Jan 22, 2002 4.389 4.401 4.253 4.288 3,450,714 -0.04(-1.00%)
Jan 21, 2002 4.268 4.344 4.268 4.332 3,665,449 +0.00(+0.00%)
Jan 18, 2002 4.268 4.344 4.268 4.332 3,665,449 +0.07(+1.63%)
Jan 17, 2002 4.278 4.290 4.256 4.262 1,938,351 +0.11(+2.65%)
Jan 16, 2002 4.194 4.201 4.146 4.152 1,735,721 -0.13(-3.11%)
Jan 15, 2002 4.303 4.335 4.262 4.285 2,359,994 +0.04(+0.96%)
Jan 14, 2002 4.254 4.268 4.221 4.245 1,660,704 -0.14(-3.30%)
Jan 11, 2002 4.407 4.453 4.384 4.390 1,940,075 +0.02(+0.40%)
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.