Canada markets open in 5 hours 40 minutes

Telefónica, S.A. (TEF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.6600-0.0600 (-1.61%)
At close: 04:00PM EST
3.7300 +0.07 (+1.91%)
After hours: 07:03PM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20223.73003.74003.64003.66003.66001,261,500
Dec 02, 20223.75003.76003.72003.72003.7200931,200
Dec 01, 20223.77003.83003.77003.77003.77001,129,100
Nov 30, 20223.70003.72003.67003.72003.72001,048,100
Nov 29, 20223.69003.74003.69003.69003.6900799,400
Nov 28, 20223.79003.79003.69003.70003.70002,180,000
Nov 25, 20223.78003.81003.78003.79003.7900649,700
Nov 23, 20223.72003.74003.70003.73003.7300630,900
Nov 22, 20223.69003.74003.69003.74003.7400840,100
Nov 21, 20223.69003.71003.68003.68003.6800904,000
Nov 18, 20223.67003.69003.66003.68003.6800680,200
Nov 17, 20223.60003.70003.59003.68003.68001,718,600
Nov 16, 20223.63003.66003.62003.63003.63001,409,000
Nov 15, 20223.72003.72003.67003.67003.67001,580,200
Nov 14, 20223.75003.79003.75003.75003.75001,080,100
Nov 11, 20223.72003.74003.69003.73003.7300764,900
Nov 10, 20223.73003.75003.69003.71003.71001,086,700
Nov 09, 20223.63003.66003.61003.61003.61001,015,300
Nov 08, 20223.65003.69003.64003.68003.68001,606,600
Nov 07, 20223.58003.62003.56003.61003.61001,317,300
Nov 04, 20223.58003.65003.55003.65003.65001,034,400
Nov 03, 20223.41003.44003.40003.42003.42001,142,300
Nov 02, 20223.48003.56003.47003.47003.47001,542,600
Nov 01, 20223.51003.53003.45003.47003.47001,845,700
Oct 31, 20223.41003.46003.39003.45003.45001,807,600
Oct 28, 20223.35003.41003.35003.41003.41001,341,800
Oct 27, 20223.29003.33003.27003.28003.28001,569,400
Oct 26, 20223.30003.33003.29003.33003.33001,882,700
Oct 25, 20223.20003.36003.20003.30003.30003,064,900
Oct 24, 20223.22003.24003.20003.22003.22001,793,800
Oct 21, 20223.17003.21003.16003.20003.20001,309,000
Oct 20, 20223.21003.27003.20003.23003.23001,682,700
Oct 19, 20223.30003.32003.29003.31003.31001,941,600
Oct 18, 20223.29003.31003.27003.30003.30002,453,900
Oct 17, 20223.24003.27003.23003.26003.26001,522,400
Oct 14, 20223.20003.21003.15003.18003.18002,091,300
Oct 13, 20223.10003.20003.10003.20003.20002,079,000
Oct 12, 20223.15003.16003.13003.15003.15001,822,500
Oct 11, 20223.20003.22003.17003.18003.18001,915,400
Oct 10, 20223.22003.23003.19003.19003.19001,965,900
Oct 07, 20223.23003.25003.20003.23003.23001,581,900
Oct 06, 20223.28003.29003.23003.23003.23001,358,400
Oct 05, 20223.31003.34003.28003.31003.31001,559,300
Oct 04, 20223.40003.46003.40003.44003.44002,163,100
Oct 03, 20223.34003.39003.32003.37003.37001,912,500
Sept 30, 20223.24003.28003.24003.24003.24002,228,700
Sept 29, 20223.23003.25003.19003.24003.24003,127,900
Sept 28, 20223.25003.35003.24003.33003.33002,316,700
Sept 27, 20223.36003.39003.33003.35003.35003,222,000
Sept 26, 20223.39003.42003.34003.35003.35002,420,700
Sept 23, 20223.51003.52003.47003.49003.49001,494,500
Sept 22, 20223.61003.62003.57003.57003.57001,434,900
Sept 21, 20223.62003.63003.54003.57003.57002,057,200
Sept 20, 20223.78003.78003.73003.73003.73001,639,600
Sept 19, 20223.80003.85003.80003.84003.84001,257,200
Sept 16, 20223.80003.85003.78003.83003.83001,369,100
Sept 15, 20223.86003.88003.81003.81003.81001,726,300
Sept 14, 20223.87003.90003.86003.86003.86001,511,800
Sept 13, 20223.93003.96003.84003.84003.84002,072,800
Sept 12, 20223.93003.98003.93003.94003.94001,843,500
Sept 09, 20223.91003.92003.89003.90003.90001,079,300
Sept 08, 20223.84003.87003.80003.82003.82002,125,700
Sept 07, 20223.94003.96003.92003.94003.94001,942,400
Sept 06, 20224.00004.01003.94003.94003.94001,621,800
Sept 02, 20224.09004.14004.05004.05004.05001,254,800
Sept 01, 20224.09004.10004.06004.10004.10001,687,600
Aug 31, 20224.10004.13004.07004.08004.08001,452,700
Aug 30, 20224.14004.14004.08004.10004.10001,452,500
Aug 29, 20224.12004.14004.10004.12004.12001,340,800
Aug 26, 20224.16004.17004.09004.09004.09001,495,000
Aug 25, 20224.15004.18004.14004.17004.1700905,400
Aug 24, 20224.16004.17004.13004.15004.15001,519,300
Aug 23, 20224.25004.27004.20004.22004.22001,813,600
Aug 22, 20224.27004.27004.23004.24004.24002,520,600
Aug 19, 20224.29004.29004.25004.26004.26001,149,000
Aug 18, 20224.37004.37004.30004.33004.33001,509,000
Aug 17, 20224.36004.37004.33004.34004.34001,194,600
Aug 16, 20224.41004.46004.41004.43004.43001,903,200
Aug 15, 20224.37004.38004.32004.34004.34001,407,900
Aug 12, 20224.42004.43004.39004.43004.43001,393,200
Aug 11, 20224.47004.47004.43004.43004.4300778,400
Aug 10, 20224.45004.46004.40004.42004.42001,133,600
Aug 09, 20224.43004.47004.41004.44004.44001,782,300
Aug 08, 20224.41004.42004.36004.38004.38002,264,300
Aug 05, 20224.40004.43004.39004.43004.43001,355,800
Aug 04, 20224.32004.34004.29004.33004.33001,979,800
Aug 03, 20224.36004.37004.33004.35004.35001,387,200
Aug 02, 20224.43004.45004.38004.40004.40001,349,800
Aug 01, 20224.46004.47004.36004.38004.38001,728,100
Jul 29, 20224.45004.51004.45004.50004.50001,356,900
Jul 28, 20224.49004.50004.42004.45004.45001,018,600
Jul 27, 20224.55004.56004.48004.55004.55001,158,100
Jul 26, 20224.55004.56004.52004.53004.53001,018,000
Jul 25, 20224.60004.64004.59004.61004.61001,173,200
Jul 22, 20224.52004.55004.49004.50004.50001,012,700
Jul 21, 20224.60004.63004.57004.60004.6000880,700
Jul 20, 20224.72004.73004.65004.66004.66001,200,200
Jul 19, 20224.76004.81004.76004.77004.77001,059,700
Jul 18, 20224.73004.76004.71004.72004.72001,107,300
Jul 15, 20224.75004.76004.72004.75004.75001,010,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...