Telefónica, S.A. (TEF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 28, 2022 | 4.5900 | 4.6500 | 4.5700 | 4.6500 | 4.6500 | 1,825,424 |
| Jan. 27, 2022 | 4.5900 | 4.6200 | 4.5200 | 4.5600 | 4.5600 | 6,674,800 |
| Jan. 26, 2022 | 4.6200 | 4.6300 | 4.5100 | 4.5400 | 4.5400 | 1,771,200 |
| Jan. 25, 2022 | 4.5500 | 4.6100 | 4.5200 | 4.5900 | 4.5900 | 2,424,600 |
| Jan. 24, 2022 | 4.5400 | 4.5500 | 4.4200 | 4.5300 | 4.5300 | 5,496,600 |
| Jan. 21, 2022 | 4.4700 | 4.5000 | 4.4200 | 4.4400 | 4.4400 | 1,888,300 |
| Jan. 20, 2022 | 4.5100 | 4.5100 | 4.4400 | 4.4500 | 4.4500 | 1,232,100 |
| Jan. 19, 2022 | 4.5600 | 4.5600 | 4.5000 | 4.5300 | 4.5300 | 1,068,700 |
| Jan. 18, 2022 | 4.5800 | 4.5900 | 4.5300 | 4.5600 | 4.5600 | 1,418,600 |
| Jan. 14, 2022 | 4.5500 | 4.5800 | 4.5300 | 4.5800 | 4.5800 | 963,300 |
| Jan. 13, 2022 | 4.5300 | 4.5700 | 4.5200 | 4.5200 | 4.5200 | 1,293,100 |
| Jan. 12, 2022 | 4.4400 | 4.5100 | 4.4400 | 4.5000 | 4.5000 | 1,177,200 |
| Jan. 11, 2022 | 4.4600 | 4.5100 | 4.4300 | 4.5000 | 4.5000 | 1,022,300 |
| Jan. 10, 2022 | 4.5100 | 4.5600 | 4.4900 | 4.4900 | 4.4900 | 2,215,500 |
| Jan. 07, 2022 | 4.3600 | 4.4000 | 4.3600 | 4.3900 | 4.3900 | 1,275,700 |
| Jan. 06, 2022 | 4.3600 | 4.3700 | 4.3300 | 4.3400 | 4.3400 | 1,921,400 |
| Jan. 05, 2022 | 4.3100 | 4.3400 | 4.2300 | 4.2500 | 4.2500 | 1,262,000 |
| Jan. 04, 2022 | 4.3000 | 4.3300 | 4.2900 | 4.2900 | 4.2900 | 1,710,400 |
| Jan. 03, 2022 | 4.3200 | 4.3400 | 4.2900 | 4.3200 | 4.3200 | 1,919,900 |
| Dec. 31, 2021 | 4.2700 | 4.3000 | 4.2300 | 4.2400 | 4.2400 | 2,552,200 |
| Dec. 30, 2021 | 4.3200 | 4.3500 | 4.2700 | 4.2800 | 4.2800 | 1,563,400 |
| Dec. 29, 2021 | 4.3900 | 4.4000 | 4.3700 | 4.3900 | 4.3900 | 1,199,800 |
| Dec. 28, 2021 | 4.3900 | 4.4300 | 4.3700 | 4.3700 | 4.3700 | 1,602,000 |
| Dec. 27, 2021 | 4.3700 | 4.3900 | 4.3500 | 4.3800 | 4.3800 | 1,666,100 |
| Dec. 23, 2021 | 4.3600 | 4.3900 | 4.3500 | 4.3500 | 4.3500 | 2,403,300 |
| Dec. 22, 2021 | 4.3100 | 4.3500 | 4.3100 | 4.3400 | 4.3400 | 1,279,300 |
| Dec. 21, 2021 | 4.2900 | 4.3300 | 4.2900 | 4.3200 | 4.3200 | 1,837,700 |
| Dec. 20, 2021 | 4.2500 | 4.3000 | 4.2300 | 4.2900 | 4.2900 | 2,447,600 |
| Dec. 17, 2021 | 4.2800 | 4.3200 | 4.2800 | 4.3100 | 4.3100 | 3,813,800 |
| Dec. 16, 2021 | 4.2500 | 4.3100 | 4.2500 | 4.2600 | 4.2600 | 1,507,500 |
| Dec. 15, 2021 | 4.2900 | 4.3300 | 4.2600 | 4.3300 | 4.3300 | 1,755,900 |
| Dec. 14, 2021 | 4.2500 | 4.3500 | 4.2500 | 4.3100 | 4.3100 | 2,714,600 |
| Dec. 13, 2021 | 4.1700 | 4.1800 | 4.1300 | 4.1500 | 4.1500 | 1,336,100 |
| Dec. 10, 2021 | 4.1700 | 4.2200 | 4.1600 | 4.2200 | 4.2200 | 1,722,900 |
| Dec. 09, 2021 | 4.1800 | 4.1800 | 4.1500 | 4.1600 | 4.1600 | 845,500 |
| Dec. 08, 2021 | 4.2100 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | 1,681,900 |
| Dec. 07, 2021 | 4.2500 | 4.2600 | 4.2300 | 4.2300 | 4.2300 | 2,899,200 |
| Dec. 06, 2021 | 4.2100 | 4.2900 | 4.2100 | 4.2500 | 4.2500 | 4,874,200 |
| Dec. 03, 2021 | 4.1500 | 4.1600 | 4.1200 | 4.1600 | 4.1600 | 1,991,300 |
| Dec. 02, 2021 | 4.2000 | 4.2300 | 4.1900 | 4.2100 | 4.2100 | 2,085,700 |
| Dec. 01, 2021 | 4.3600 | 4.3700 | 4.2400 | 4.2500 | 4.2500 | 2,691,900 |
| Dec. 01, 2021 | 0.165686 Dividend | |||||
| Nov. 30, 2021 | 4.4900 | 4.5100 | 4.4300 | 4.5100 | 4.3443 | 2,868,300 |
| Nov. 29, 2021 | 4.4200 | 4.4500 | 4.3900 | 4.4200 | 4.2576 | 3,913,900 |
| Nov. 26, 2021 | 4.3800 | 4.4100 | 4.3400 | 4.4000 | 4.2384 | 1,806,700 |
| Nov. 24, 2021 | 4.4900 | 4.5100 | 4.4700 | 4.5000 | 4.3347 | 4,494,900 |
| Nov. 23, 2021 | 4.4900 | 4.5600 | 4.4800 | 4.5600 | 4.3925 | 4,061,000 |
| Nov. 22, 2021 | 4.6400 | 4.7200 | 4.6300 | 4.6900 | 4.5177 | 2,725,300 |
| Nov. 19, 2021 | 4.4900 | 4.5100 | 4.4200 | 4.4500 | 4.2865 | 1,783,500 |
| Nov. 18, 2021 | 4.5000 | 4.5100 | 4.4600 | 4.4800 | 4.3154 | 2,106,200 |
| Nov. 17, 2021 | 4.4000 | 4.4500 | 4.4000 | 4.4500 | 4.2865 | 1,401,900 |
| Nov. 16, 2021 | 4.5300 | 4.5400 | 4.4200 | 4.4400 | 4.2769 | 1,114,800 |
| Nov. 15, 2021 | 4.5000 | 4.5200 | 4.4500 | 4.4700 | 4.3058 | 8,789,700 |
| Nov. 12, 2021 | 4.5100 | 4.5600 | 4.5100 | 4.5400 | 4.3732 | 1,466,600 |
| Nov. 11, 2021 | 4.5100 | 4.5600 | 4.5000 | 4.5500 | 4.3828 | 1,675,300 |
| Nov. 10, 2021 | 4.5000 | 4.5500 | 4.5000 | 4.5000 | 4.3347 | 2,348,000 |
| Nov. 09, 2021 | 4.4300 | 4.4500 | 4.4100 | 4.4300 | 4.2673 | 1,869,600 |
| Nov. 08, 2021 | 4.3800 | 4.3800 | 4.3400 | 4.3600 | 4.1998 | 1,988,800 |
| Nov. 05, 2021 | 4.3200 | 4.3900 | 4.3200 | 4.3600 | 4.1998 | 1,666,700 |
| Nov. 04, 2021 | 4.2500 | 4.2600 | 4.2000 | 4.2300 | 4.0746 | 2,584,000 |
| Nov. 03, 2021 | 4.3200 | 4.4000 | 4.3200 | 4.4000 | 4.2384 | 1,506,900 |
| Nov. 02, 2021 | 4.4100 | 4.4100 | 4.3500 | 4.3500 | 4.1902 | 1,367,400 |
| Nov. 01, 2021 | 4.4300 | 4.4500 | 4.4300 | 4.4400 | 4.2769 | 1,222,700 |
| Oct. 29, 2021 | 4.3700 | 4.3900 | 4.3400 | 4.3500 | 4.1902 | 1,274,900 |
| Oct. 28, 2021 | 4.4200 | 4.4300 | 4.3800 | 4.3900 | 4.2287 | 1,431,800 |
| Oct. 27, 2021 | 4.4400 | 4.4600 | 4.4200 | 4.4200 | 4.2576 | 6,092,200 |
| Oct. 26, 2021 | 4.4200 | 4.4600 | 4.4100 | 4.4300 | 4.2673 | 1,575,800 |
| Oct. 25, 2021 | 4.4600 | 4.4800 | 4.4400 | 4.4400 | 4.2769 | 1,981,000 |
| Oct. 22, 2021 | 4.4700 | 4.4700 | 4.4100 | 4.4100 | 4.2480 | 1,394,400 |
| Oct. 21, 2021 | 4.5000 | 4.5100 | 4.4400 | 4.4500 | 4.2865 | 1,371,600 |
| Oct. 20, 2021 | 4.4500 | 4.5400 | 4.4500 | 4.5400 | 4.3732 | 1,975,200 |
| Oct. 19, 2021 | 4.4000 | 4.4300 | 4.3800 | 4.4000 | 4.2384 | 1,763,100 |
| Oct. 18, 2021 | 4.3800 | 4.4100 | 4.3600 | 4.3800 | 4.2191 | 2,380,000 |
| Oct. 15, 2021 | 4.4500 | 4.4600 | 4.4100 | 4.4500 | 4.2865 | 2,931,100 |
| Oct. 14, 2021 | 4.6300 | 4.6400 | 4.5700 | 4.5700 | 4.4021 | 1,315,300 |
| Oct. 13, 2021 | 4.6300 | 4.6300 | 4.6000 | 4.6100 | 4.4406 | 7,505,300 |
| Oct. 12, 2021 | 4.6600 | 4.6700 | 4.6200 | 4.6600 | 4.4888 | 1,657,800 |
| Oct. 11, 2021 | 4.6600 | 4.6600 | 4.6100 | 4.6100 | 4.4406 | 721,000 |
| Oct. 08, 2021 | 4.6800 | 4.7000 | 4.6500 | 4.6700 | 4.4984 | 747,000 |
| Oct. 07, 2021 | 4.7000 | 4.7200 | 4.6500 | 4.6500 | 4.4792 | 1,141,700 |
| Oct. 06, 2021 | 4.6800 | 4.6800 | 4.6100 | 4.6700 | 4.4984 | 1,477,100 |
| Oct. 05, 2021 | 4.7400 | 4.8900 | 4.7200 | 4.7800 | 4.6044 | 2,613,600 |
| Oct. 04, 2021 | 4.7100 | 4.7600 | 4.7100 | 4.7300 | 4.5562 | 1,089,900 |
| Oct. 01, 2021 | 4.6700 | 4.6900 | 4.6200 | 4.6700 | 4.4984 | 2,398,900 |
| Sep. 30, 2021 | 4.7200 | 4.7200 | 4.6700 | 4.7100 | 4.5370 | 1,468,900 |
| Sep. 29, 2021 | 4.7300 | 4.7600 | 4.6900 | 4.7400 | 4.5659 | 1,182,000 |
| Sep. 28, 2021 | 4.9100 | 4.9100 | 4.8400 | 4.8400 | 4.6622 | 1,157,800 |
| Sep. 27, 2021 | 4.8600 | 4.9100 | 4.8600 | 4.9100 | 4.7296 | 2,826,300 |
| Sep. 24, 2021 | 4.7700 | 4.8200 | 4.7700 | 4.8000 | 4.6237 | 701,600 |
| Sep. 23, 2021 | 4.7600 | 4.8100 | 4.7500 | 4.8100 | 4.6333 | 1,524,700 |
| Sep. 22, 2021 | 4.7700 | 4.8000 | 4.7500 | 4.7500 | 4.5755 | 1,081,700 |
| Sep. 21, 2021 | 4.8000 | 4.8100 | 4.7200 | 4.7200 | 4.5466 | 3,083,400 |
| Sep. 20, 2021 | 4.8100 | 4.8200 | 4.7500 | 4.8000 | 4.6237 | 1,449,700 |
| Sep. 17, 2021 | 4.9100 | 4.9300 | 4.8500 | 4.8500 | 4.6718 | 1,835,600 |
| Sep. 16, 2021 | 4.9000 | 4.9000 | 4.8700 | 4.8800 | 4.7007 | 703,100 |
| Sep. 15, 2021 | 4.8900 | 4.9200 | 4.8800 | 4.9100 | 4.7296 | 1,142,300 |
| Sep. 14, 2021 | 4.9300 | 4.9500 | 4.8700 | 4.8700 | 4.6911 | 559,700 |
| Sep. 13, 2021 | 4.9100 | 4.9300 | 4.9000 | 4.9300 | 4.7489 | 797,400 |
| Sep. 10, 2021 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | 4.6718 | 694,000 |
| Sep. 09, 2021 | 4.9400 | 4.9500 | 4.9100 | 4.9100 | 4.7296 | 709,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
