Telefónica, S.A. (TEF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2022 | 3.7300 | 3.7400 | 3.6400 | 3.6600 | 3.6600 | 1,261,500 |
| Dec 02, 2022 | 3.7500 | 3.7600 | 3.7200 | 3.7200 | 3.7200 | 931,200 |
| Dec 01, 2022 | 3.7700 | 3.8300 | 3.7700 | 3.7700 | 3.7700 | 1,129,100 |
| Nov 30, 2022 | 3.7000 | 3.7200 | 3.6700 | 3.7200 | 3.7200 | 1,048,100 |
| Nov 29, 2022 | 3.6900 | 3.7400 | 3.6900 | 3.6900 | 3.6900 | 799,400 |
| Nov 28, 2022 | 3.7900 | 3.7900 | 3.6900 | 3.7000 | 3.7000 | 2,180,000 |
| Nov 25, 2022 | 3.7800 | 3.8100 | 3.7800 | 3.7900 | 3.7900 | 649,700 |
| Nov 23, 2022 | 3.7200 | 3.7400 | 3.7000 | 3.7300 | 3.7300 | 630,900 |
| Nov 22, 2022 | 3.6900 | 3.7400 | 3.6900 | 3.7400 | 3.7400 | 840,100 |
| Nov 21, 2022 | 3.6900 | 3.7100 | 3.6800 | 3.6800 | 3.6800 | 904,000 |
| Nov 18, 2022 | 3.6700 | 3.6900 | 3.6600 | 3.6800 | 3.6800 | 680,200 |
| Nov 17, 2022 | 3.6000 | 3.7000 | 3.5900 | 3.6800 | 3.6800 | 1,718,600 |
| Nov 16, 2022 | 3.6300 | 3.6600 | 3.6200 | 3.6300 | 3.6300 | 1,409,000 |
| Nov 15, 2022 | 3.7200 | 3.7200 | 3.6700 | 3.6700 | 3.6700 | 1,580,200 |
| Nov 14, 2022 | 3.7500 | 3.7900 | 3.7500 | 3.7500 | 3.7500 | 1,080,100 |
| Nov 11, 2022 | 3.7200 | 3.7400 | 3.6900 | 3.7300 | 3.7300 | 764,900 |
| Nov 10, 2022 | 3.7300 | 3.7500 | 3.6900 | 3.7100 | 3.7100 | 1,086,700 |
| Nov 09, 2022 | 3.6300 | 3.6600 | 3.6100 | 3.6100 | 3.6100 | 1,015,300 |
| Nov 08, 2022 | 3.6500 | 3.6900 | 3.6400 | 3.6800 | 3.6800 | 1,606,600 |
| Nov 07, 2022 | 3.5800 | 3.6200 | 3.5600 | 3.6100 | 3.6100 | 1,317,300 |
| Nov 04, 2022 | 3.5800 | 3.6500 | 3.5500 | 3.6500 | 3.6500 | 1,034,400 |
| Nov 03, 2022 | 3.4100 | 3.4400 | 3.4000 | 3.4200 | 3.4200 | 1,142,300 |
| Nov 02, 2022 | 3.4800 | 3.5600 | 3.4700 | 3.4700 | 3.4700 | 1,542,600 |
| Nov 01, 2022 | 3.5100 | 3.5300 | 3.4500 | 3.4700 | 3.4700 | 1,845,700 |
| Oct 31, 2022 | 3.4100 | 3.4600 | 3.3900 | 3.4500 | 3.4500 | 1,807,600 |
| Oct 28, 2022 | 3.3500 | 3.4100 | 3.3500 | 3.4100 | 3.4100 | 1,341,800 |
| Oct 27, 2022 | 3.2900 | 3.3300 | 3.2700 | 3.2800 | 3.2800 | 1,569,400 |
| Oct 26, 2022 | 3.3000 | 3.3300 | 3.2900 | 3.3300 | 3.3300 | 1,882,700 |
| Oct 25, 2022 | 3.2000 | 3.3600 | 3.2000 | 3.3000 | 3.3000 | 3,064,900 |
| Oct 24, 2022 | 3.2200 | 3.2400 | 3.2000 | 3.2200 | 3.2200 | 1,793,800 |
| Oct 21, 2022 | 3.1700 | 3.2100 | 3.1600 | 3.2000 | 3.2000 | 1,309,000 |
| Oct 20, 2022 | 3.2100 | 3.2700 | 3.2000 | 3.2300 | 3.2300 | 1,682,700 |
| Oct 19, 2022 | 3.3000 | 3.3200 | 3.2900 | 3.3100 | 3.3100 | 1,941,600 |
| Oct 18, 2022 | 3.2900 | 3.3100 | 3.2700 | 3.3000 | 3.3000 | 2,453,900 |
| Oct 17, 2022 | 3.2400 | 3.2700 | 3.2300 | 3.2600 | 3.2600 | 1,522,400 |
| Oct 14, 2022 | 3.2000 | 3.2100 | 3.1500 | 3.1800 | 3.1800 | 2,091,300 |
| Oct 13, 2022 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 2,079,000 |
| Oct 12, 2022 | 3.1500 | 3.1600 | 3.1300 | 3.1500 | 3.1500 | 1,822,500 |
| Oct 11, 2022 | 3.2000 | 3.2200 | 3.1700 | 3.1800 | 3.1800 | 1,915,400 |
| Oct 10, 2022 | 3.2200 | 3.2300 | 3.1900 | 3.1900 | 3.1900 | 1,965,900 |
| Oct 07, 2022 | 3.2300 | 3.2500 | 3.2000 | 3.2300 | 3.2300 | 1,581,900 |
| Oct 06, 2022 | 3.2800 | 3.2900 | 3.2300 | 3.2300 | 3.2300 | 1,358,400 |
| Oct 05, 2022 | 3.3100 | 3.3400 | 3.2800 | 3.3100 | 3.3100 | 1,559,300 |
| Oct 04, 2022 | 3.4000 | 3.4600 | 3.4000 | 3.4400 | 3.4400 | 2,163,100 |
| Oct 03, 2022 | 3.3400 | 3.3900 | 3.3200 | 3.3700 | 3.3700 | 1,912,500 |
| Sept 30, 2022 | 3.2400 | 3.2800 | 3.2400 | 3.2400 | 3.2400 | 2,228,700 |
| Sept 29, 2022 | 3.2300 | 3.2500 | 3.1900 | 3.2400 | 3.2400 | 3,127,900 |
| Sept 28, 2022 | 3.2500 | 3.3500 | 3.2400 | 3.3300 | 3.3300 | 2,316,700 |
| Sept 27, 2022 | 3.3600 | 3.3900 | 3.3300 | 3.3500 | 3.3500 | 3,222,000 |
| Sept 26, 2022 | 3.3900 | 3.4200 | 3.3400 | 3.3500 | 3.3500 | 2,420,700 |
| Sept 23, 2022 | 3.5100 | 3.5200 | 3.4700 | 3.4900 | 3.4900 | 1,494,500 |
| Sept 22, 2022 | 3.6100 | 3.6200 | 3.5700 | 3.5700 | 3.5700 | 1,434,900 |
| Sept 21, 2022 | 3.6200 | 3.6300 | 3.5400 | 3.5700 | 3.5700 | 2,057,200 |
| Sept 20, 2022 | 3.7800 | 3.7800 | 3.7300 | 3.7300 | 3.7300 | 1,639,600 |
| Sept 19, 2022 | 3.8000 | 3.8500 | 3.8000 | 3.8400 | 3.8400 | 1,257,200 |
| Sept 16, 2022 | 3.8000 | 3.8500 | 3.7800 | 3.8300 | 3.8300 | 1,369,100 |
| Sept 15, 2022 | 3.8600 | 3.8800 | 3.8100 | 3.8100 | 3.8100 | 1,726,300 |
| Sept 14, 2022 | 3.8700 | 3.9000 | 3.8600 | 3.8600 | 3.8600 | 1,511,800 |
| Sept 13, 2022 | 3.9300 | 3.9600 | 3.8400 | 3.8400 | 3.8400 | 2,072,800 |
| Sept 12, 2022 | 3.9300 | 3.9800 | 3.9300 | 3.9400 | 3.9400 | 1,843,500 |
| Sept 09, 2022 | 3.9100 | 3.9200 | 3.8900 | 3.9000 | 3.9000 | 1,079,300 |
| Sept 08, 2022 | 3.8400 | 3.8700 | 3.8000 | 3.8200 | 3.8200 | 2,125,700 |
| Sept 07, 2022 | 3.9400 | 3.9600 | 3.9200 | 3.9400 | 3.9400 | 1,942,400 |
| Sept 06, 2022 | 4.0000 | 4.0100 | 3.9400 | 3.9400 | 3.9400 | 1,621,800 |
| Sept 02, 2022 | 4.0900 | 4.1400 | 4.0500 | 4.0500 | 4.0500 | 1,254,800 |
| Sept 01, 2022 | 4.0900 | 4.1000 | 4.0600 | 4.1000 | 4.1000 | 1,687,600 |
| Aug 31, 2022 | 4.1000 | 4.1300 | 4.0700 | 4.0800 | 4.0800 | 1,452,700 |
| Aug 30, 2022 | 4.1400 | 4.1400 | 4.0800 | 4.1000 | 4.1000 | 1,452,500 |
| Aug 29, 2022 | 4.1200 | 4.1400 | 4.1000 | 4.1200 | 4.1200 | 1,340,800 |
| Aug 26, 2022 | 4.1600 | 4.1700 | 4.0900 | 4.0900 | 4.0900 | 1,495,000 |
| Aug 25, 2022 | 4.1500 | 4.1800 | 4.1400 | 4.1700 | 4.1700 | 905,400 |
| Aug 24, 2022 | 4.1600 | 4.1700 | 4.1300 | 4.1500 | 4.1500 | 1,519,300 |
| Aug 23, 2022 | 4.2500 | 4.2700 | 4.2000 | 4.2200 | 4.2200 | 1,813,600 |
| Aug 22, 2022 | 4.2700 | 4.2700 | 4.2300 | 4.2400 | 4.2400 | 2,520,600 |
| Aug 19, 2022 | 4.2900 | 4.2900 | 4.2500 | 4.2600 | 4.2600 | 1,149,000 |
| Aug 18, 2022 | 4.3700 | 4.3700 | 4.3000 | 4.3300 | 4.3300 | 1,509,000 |
| Aug 17, 2022 | 4.3600 | 4.3700 | 4.3300 | 4.3400 | 4.3400 | 1,194,600 |
| Aug 16, 2022 | 4.4100 | 4.4600 | 4.4100 | 4.4300 | 4.4300 | 1,903,200 |
| Aug 15, 2022 | 4.3700 | 4.3800 | 4.3200 | 4.3400 | 4.3400 | 1,407,900 |
| Aug 12, 2022 | 4.4200 | 4.4300 | 4.3900 | 4.4300 | 4.4300 | 1,393,200 |
| Aug 11, 2022 | 4.4700 | 4.4700 | 4.4300 | 4.4300 | 4.4300 | 778,400 |
| Aug 10, 2022 | 4.4500 | 4.4600 | 4.4000 | 4.4200 | 4.4200 | 1,133,600 |
| Aug 09, 2022 | 4.4300 | 4.4700 | 4.4100 | 4.4400 | 4.4400 | 1,782,300 |
| Aug 08, 2022 | 4.4100 | 4.4200 | 4.3600 | 4.3800 | 4.3800 | 2,264,300 |
| Aug 05, 2022 | 4.4000 | 4.4300 | 4.3900 | 4.4300 | 4.4300 | 1,355,800 |
| Aug 04, 2022 | 4.3200 | 4.3400 | 4.2900 | 4.3300 | 4.3300 | 1,979,800 |
| Aug 03, 2022 | 4.3600 | 4.3700 | 4.3300 | 4.3500 | 4.3500 | 1,387,200 |
| Aug 02, 2022 | 4.4300 | 4.4500 | 4.3800 | 4.4000 | 4.4000 | 1,349,800 |
| Aug 01, 2022 | 4.4600 | 4.4700 | 4.3600 | 4.3800 | 4.3800 | 1,728,100 |
| Jul 29, 2022 | 4.4500 | 4.5100 | 4.4500 | 4.5000 | 4.5000 | 1,356,900 |
| Jul 28, 2022 | 4.4900 | 4.5000 | 4.4200 | 4.4500 | 4.4500 | 1,018,600 |
| Jul 27, 2022 | 4.5500 | 4.5600 | 4.4800 | 4.5500 | 4.5500 | 1,158,100 |
| Jul 26, 2022 | 4.5500 | 4.5600 | 4.5200 | 4.5300 | 4.5300 | 1,018,000 |
| Jul 25, 2022 | 4.6000 | 4.6400 | 4.5900 | 4.6100 | 4.6100 | 1,173,200 |
| Jul 22, 2022 | 4.5200 | 4.5500 | 4.4900 | 4.5000 | 4.5000 | 1,012,700 |
| Jul 21, 2022 | 4.6000 | 4.6300 | 4.5700 | 4.6000 | 4.6000 | 880,700 |
| Jul 20, 2022 | 4.7200 | 4.7300 | 4.6500 | 4.6600 | 4.6600 | 1,200,200 |
| Jul 19, 2022 | 4.7600 | 4.8100 | 4.7600 | 4.7700 | 4.7700 | 1,059,700 |
| Jul 18, 2022 | 4.7300 | 4.7600 | 4.7100 | 4.7200 | 4.7200 | 1,107,300 |
| Jul 15, 2022 | 4.7500 | 4.7600 | 4.7200 | 4.7500 | 4.7500 | 1,010,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
