Canada markets closed

Telefónica, S.A. (TEF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.5800+0.1100 (+2.46%)
At close: 04:00PM EDT
4.5607 -0.02 (-0.42%)
After hours: 04:32PM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 20244.53004.58004.50004.58004.5800713,686
May 29, 20244.51004.51004.47004.47004.4700601,600
May 28, 20244.51004.53004.50004.51004.5100830,800
May 24, 20244.46004.46004.45004.45004.4500158,200
May 23, 20244.48004.49004.45004.45004.4500341,500
May 22, 20244.49004.51004.48004.49004.4900442,000
May 21, 20244.54004.58004.53004.54004.5400464,600
May 20, 20244.48004.51004.37004.45004.4500846,700
May 17, 20244.42004.47004.41004.46004.4600566,000
May 16, 20244.44004.44004.42004.43004.4300269,600
May 15, 20244.47004.49004.45004.49004.4900337,600
May 14, 20244.38004.44004.38004.44004.4400339,000
May 13, 20244.39004.42004.39004.40004.4000333,800
May 10, 20244.39004.39004.37004.37004.3700403,900
May 09, 20244.48004.50004.43004.43004.4300593,300
May 08, 20244.49004.51004.43004.44004.4400653,500
May 07, 20244.58004.59004.55004.56004.5600330,100
May 06, 20244.57004.59004.55004.56004.5600397,600
May 03, 20244.56004.57004.54004.56004.5600530,600
May 02, 20244.49004.50004.48004.50004.5000406,000
May 01, 20244.40004.47004.36004.44004.4400460,100
Apr 30, 20244.50004.50004.43004.43004.4300730,500
Apr 29, 20244.51004.55004.51004.52004.5200720,700
Apr 26, 20244.47004.51004.47004.50004.5000801,800
Apr 25, 20244.39004.45004.39004.42004.4200776,600
Apr 24, 20244.41004.41004.38004.40004.4000324,500
Apr 23, 20244.42004.45004.42004.43004.4300728,300
Apr 22, 20244.34004.39004.33004.36004.3600923,800
Apr 19, 20244.24004.28004.24004.27004.2700413,800
Apr 18, 20244.19004.22004.18004.22004.2200568,700
Apr 17, 20244.16004.18004.14004.17004.1700869,700
Apr 16, 20244.13004.13004.11004.13004.1300444,200
Apr 15, 20244.19004.21004.14004.15004.1500785,300
Apr 12, 20244.19004.22004.15004.17004.17001,022,500
Apr 11, 20244.24004.25004.18004.20004.20001,211,500
Apr 10, 20244.22004.27004.20004.27004.27001,199,400
Apr 09, 20244.32004.33004.29004.31004.31001,340,800
Apr 08, 20244.28004.35004.26004.34004.34001,624,000
Apr 05, 20244.27004.30004.25004.29004.2900422,300
Apr 04, 20244.41004.42004.34004.34004.3400714,300
Apr 03, 20244.38004.38004.34004.38004.3800549,800
Apr 02, 20244.39004.39004.35004.38004.3800440,400
Apr 01, 20244.35004.40004.35004.39004.3900349,500
Mar 28, 20244.41004.43004.39004.41004.4100720,000
Mar 27, 20244.38004.42004.38004.41004.4100722,800
Mar 26, 20244.40004.41004.36004.37004.3700654,900
Mar 25, 20244.29004.32004.29004.31004.3100496,900
Mar 22, 20244.31004.31004.27004.29004.2900320,300
Mar 21, 20244.30004.32004.27004.27004.2700741,500
Mar 20, 20244.22004.28004.22004.28004.2800350,500
Mar 19, 20244.23004.24004.21004.22004.2200460,600
Mar 18, 20244.23004.24004.22004.23004.2300460,300
Mar 15, 20244.25004.28004.24004.24004.2400781,400
Mar 14, 20244.24004.24004.18004.21004.2100630,000
Mar 13, 20244.22004.25004.22004.23004.2300528,100
Mar 12, 20244.23004.24004.20004.23004.2300602,400
Mar 11, 20244.21004.23004.21004.23004.2300566,300
Mar 08, 20244.18004.21004.18004.20004.2000446,500
Mar 07, 20244.20004.23004.18004.18004.1800587,700
Mar 06, 20244.20004.21004.17004.19004.1900985,800
Mar 05, 20244.13004.16004.13004.16004.1600552,700
Mar 04, 20244.14004.15004.13004.14004.1400647,400
Mar 01, 20244.13004.16004.11004.15004.1500756,500
Feb 29, 20244.14004.14004.08004.09004.0900798,100
Feb 28, 20244.16004.17004.13004.14004.14001,453,600
Feb 27, 20244.10004.14004.10004.14004.1400700,800
Feb 26, 20244.07004.10004.07004.09004.0900888,400
Feb 23, 20244.03004.08004.03004.08004.0800644,800
Feb 22, 20244.07004.08004.04004.06004.06001,053,900
Feb 21, 20243.98004.00003.96003.99003.9900891,300
Feb 20, 20243.97003.99003.95003.96003.96001,175,200
Feb 16, 20243.85003.86003.83003.86003.86001,057,100
Feb 15, 20243.86003.93003.86003.93003.9300681,200
Feb 14, 20243.86003.87003.83003.85003.8500782,500
Feb 13, 20243.89003.90003.82003.82003.82001,057,200
Feb 12, 20243.85003.88003.85003.87003.8700876,800
Feb 09, 20243.85003.87003.83003.86003.86001,086,800
Feb 08, 20243.89003.89003.86003.86003.8600884,200
Feb 07, 20243.92003.94003.88003.89003.89001,613,400
Feb 06, 20243.92003.96003.92003.96003.96001,197,600
Feb 05, 20243.98003.99003.94003.97003.9700871,100
Feb 02, 20244.05004.06003.99004.00004.0000732,200
Feb 01, 20244.09004.10004.06004.09004.0900410,000
Jan 31, 20244.13004.13004.07004.09004.0900867,300
Jan 30, 20244.12004.15004.09004.14004.14002,002,200
Jan 29, 20244.13004.17004.11004.16004.1600757,900
Jan 26, 20244.15004.18004.14004.18004.1800567,800
Jan 25, 20244.15004.15004.11004.14004.1400413,700
Jan 24, 20244.20004.20004.15004.15004.1500478,900
Jan 23, 20244.16004.18004.13004.15004.15001,171,300
Jan 22, 20244.13004.18004.13004.17004.17001,112,900
Jan 19, 20244.10004.14004.10004.13004.1300485,400
Jan 18, 20244.07004.08004.05004.08004.0800538,600
Jan 17, 20244.07004.10004.05004.09004.0900670,600
Jan 16, 20244.12004.14004.08004.11004.1100895,100
Jan 12, 20244.09004.11004.07004.07004.0700769,200
Jan 11, 20244.08004.10004.06004.08004.0800550,600
Jan 10, 20244.08004.09004.04004.07004.0700493,900
Jan 09, 20244.08004.08004.05004.06004.0600624,600
Jan 08, 20244.06004.12004.06004.11004.1100802,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...