Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.410 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.607 3.657 3.583 3.623 1,575,563 -0.05(-1.41%)
Mar 28, 2003 3.623 3.700 3.623 3.675 1,999,069 -0.05(-1.25%)
Mar 27, 2003 3.671 3.753 3.649 3.721 1,537,626 -0.07(-1.87%)
Mar 26, 2003 3.817 3.827 3.771 3.792 827,654 +0.02(+0.44%)
Mar 25, 2003 3.704 3.824 3.704 3.775 1,695,570 +0.09(+2.35%)
Mar 24, 2003 3.746 3.768 3.684 3.689 2,376,120 -0.19(-4.83%)
Mar 21, 2003 3.826 3.907 3.813 3.876 2,359,087 +0.10(+2.63%)
Mar 20, 2003 3.810 3.810 3.747 3.777 1,015,019 -0.04(-1.05%)
Mar 19, 2003 3.846 3.870 3.786 3.817 2,688,136 +0.04(+1.03%)
Mar 18, 2003 3.800 3.810 3.744 3.778 2,695,878 +0.03(+0.69%)
Mar 17, 2003 3.595 3.797 3.589 3.752 3,069,059 +0.18(+5.18%)
Mar 14, 2003 3.585 3.595 3.535 3.567 2,056,362 +0.05(+1.28%)
Mar 13, 2003 3.461 3.539 3.445 3.522 5,181,940 +0.15(+4.56%)
Mar 12, 2003 3.357 3.393 3.307 3.369 2,265,405 -0.10(-2.80%)
Mar 11, 2003 3.456 3.491 3.434 3.465 1,505,108 +0.09(+2.60%)
Mar 10, 2003 3.428 3.449 3.343 3.378 1,971,196 -0.12(-3.33%)
Mar 07, 2003 3.485 3.530 3.458 3.494 6,365,742 -0.06(-1.60%)
Mar 06, 2003 3.552 3.592 3.507 3.551 2,815,885 -0.09(-2.47%)
Mar 05, 2003 3.570 3.641 3.570 3.641 1,397,010 +0.06(+1.59%)
Mar 04, 2003 3.571 3.628 3.561 3.584 1,551,795 -0.05(-1.39%)
Mar 03, 2003 3.756 3.756 3.613 3.634 1,667,093 -0.02(-0.59%)
Feb 28, 2003 3.610 3.685 3.610 3.656 1,155,356 +0.10(+2.74%)
Feb 27, 2003 3.539 3.596 3.528 3.558 952,399 +0.06(+1.81%)
Feb 26, 2003 3.504 3.565 3.471 3.495 3,334,187 -0.09(-2.65%)
Feb 25, 2003 3.561 3.622 3.497 3.590 2,617,124 -0.09(-2.44%)
Feb 24, 2003 3.723 3.723 3.658 3.680 1,517,047 -0.07(-1.82%)
Feb 21, 2003 3.708 3.784 3.684 3.748 2,850,090 +0.07(+1.96%)
Feb 20, 2003 3.768 3.777 3.672 3.676 3,034,095 -0.07(-1.99%)
Feb 19, 2003 3.768 3.771 3.720 3.751 1,265,917 -0.05(-1.30%)
Feb 18, 2003 3.801 3.827 3.780 3.800 1,667,093 +0.06(+1.73%)
Feb 14, 2003 3.596 3.742 3.595 3.736 1,944,284 +0.13(+3.51%)
Feb 13, 2003 3.587 3.618 3.565 3.609 2,398,372 +0.04(+1.06%)
Feb 12, 2003 3.603 3.641 3.571 3.571 2,488,400 -0.05(-1.30%)
Feb 11, 2003 3.592 3.666 3.592 3.618 1,498,094 +0.06(+1.71%)
Feb 10, 2003 3.549 3.566 3.505 3.557 1,071,646 +0.03(+0.72%)
Feb 07, 2003 3.604 3.618 3.485 3.532 1,892,163 -0.07(-2.07%)
Feb 06, 2003 3.601 3.622 3.567 3.606 1,674,201 -0.05(-1.45%)
Feb 05, 2003 3.622 3.713 3.622 3.660 2,113,284 -0.02(-0.58%)
Feb 04, 2003 3.677 3.701 3.628 3.681 1,577,855 -0.04(-1.19%)
Feb 03, 2003 3.718 3.756 3.710 3.725 1,254,071 +0.03(+0.75%)
Jan 31, 2003 3.668 3.704 3.653 3.698 2,715,049 -0.03(-0.71%)
Jan 30, 2003 3.760 3.765 3.701 3.724 2,691,357 -0.05(-1.41%)
Jan 29, 2003 3.690 3.818 3.690 3.777 3,151,762 -0.04(-1.03%)
Jan 28, 2003 3.766 3.855 3.713 3.817 3,003,296 +0.01(+0.27%)
Jan 27, 2003 3.895 3.924 3.792 3.806 2,613,965 -0.20(-5.02%)
Jan 24, 2003 4.039 4.041 3.976 4.008 3,852,242 -0.05(-1.16%)
Jan 23, 2003 4.089 4.103 4.001 4.055 3,458,173 +0.02(+0.57%)
Jan 22, 2003 4.014 4.051 3.995 4.032 4,484,016 +0.00(+0.00%)
Jan 21, 2003 4.107 4.107 4.029 4.032 5,037,608 +0.00(+0.09%)
Jan 17, 2003 4.050 4.050 3.984 4.028 4,885,193 -0.04(-0.90%)
Jan 16, 2003 3.971 4.077 3.971 4.065 3,406,051 +0.09(+2.20%)
Jan 15, 2003 4.065 4.069 3.962 3.977 1,964,817 -0.10(-2.36%)
Jan 14, 2003 4.052 4.096 4.042 4.074 1,965,607 +0.07(+1.80%)
Jan 13, 2003 4.009 4.038 3.976 4.001 2,636,077 +0.06(+1.44%)
Jan 10, 2003 3.870 3.951 3.862 3.944 2,654,240 +0.07(+1.93%)
Jan 09, 2003 3.781 3.879 3.767 3.870 3,247,318 +0.10(+2.69%)
Jan 08, 2003 3.787 3.824 3.763 3.768 2,375,470 +0.04(+1.09%)
Jan 07, 2003 3.708 3.775 3.690 3.728 3,633,490 +0.05(+1.38%)
Jan 06, 2003 3.546 3.679 3.546 3.677 3,261,533 +0.13(+3.71%)
Jan 03, 2003 3.558 3.565 3.511 3.546 1,168,782 -0.02(-0.57%)
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.