Telefónica, S.A. (TEF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 4.4200 | 4.4350 | 4.3900 | 4.4300 | 4.4300 | 1,389,799 |
| 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 |
| Jul 14, 2022 | 4.7500 | 4.7900 | 4.7300 | 4.7700 | 4.7700 | 899,300 |
| Jul 13, 2022 | 4.8300 | 4.8900 | 4.8300 | 4.8600 | 4.8600 | 725,700 |
| Jul 12, 2022 | 4.8000 | 4.9000 | 4.8000 | 4.8500 | 4.8500 | 1,095,000 |
| Jul 11, 2022 | 4.7900 | 4.8700 | 4.7900 | 4.8300 | 4.8300 | 1,084,800 |
| Jul 08, 2022 | 4.8000 | 4.8400 | 4.7900 | 4.8100 | 4.8100 | 925,400 |
| Jul 07, 2022 | 4.8200 | 4.8400 | 4.8000 | 4.8300 | 4.8300 | 1,033,800 |
| Jul 06, 2022 | 4.8900 | 4.8900 | 4.7900 | 4.8500 | 4.8500 | 1,797,200 |
| Jul 05, 2022 | 5.0800 | 5.0800 | 5.0200 | 5.0700 | 5.0700 | 1,216,300 |
| Jul 01, 2022 | 5.1000 | 5.1500 | 5.0600 | 5.1400 | 5.1400 | 1,155,400 |
| Jun 30, 2022 | 5.0500 | 5.1500 | 5.0500 | 5.1300 | 5.1300 | 1,102,000 |
| Jun 29, 2022 | 5.1100 | 5.1300 | 5.0800 | 5.1100 | 5.1100 | 1,277,600 |
| Jun 28, 2022 | 5.1200 | 5.1400 | 5.0400 | 5.0500 | 5.0500 | 1,816,400 |
| Jun 27, 2022 | 5.0300 | 5.0700 | 5.0100 | 5.0200 | 5.0200 | 1,381,700 |
| Jun 24, 2022 | 5.0000 | 5.0400 | 5.0000 | 5.0300 | 5.0300 | 999,000 |
| Jun 23, 2022 | 5.0000 | 5.0400 | 4.9600 | 5.0100 | 5.0100 | 1,604,700 |
| Jun 22, 2022 | 4.8700 | 4.9500 | 4.8700 | 4.9100 | 4.9100 | 1,122,100 |
| Jun 21, 2022 | 4.8300 | 4.8500 | 4.8100 | 4.8200 | 4.8200 | 1,120,900 |
| Jun 17, 2022 | 4.6900 | 4.7100 | 4.6000 | 4.6600 | 4.6600 | 2,295,900 |
| Jun 16, 2022 | 4.6000 | 4.7000 | 4.6000 | 4.6600 | 4.6600 | 1,725,300 |
| Jun 15, 2022 | 4.6800 | 4.7200 | 4.6200 | 4.7000 | 4.7000 | 1,585,300 |
| Jun 14, 2022 | 4.6300 | 4.6500 | 4.5600 | 4.6000 | 4.6000 | 2,932,300 |
| Jun 13, 2022 | 4.6600 | 4.6900 | 4.6200 | 4.6300 | 4.6300 | 2,499,500 |
| Jun 10, 2022 | 4.7300 | 4.7800 | 4.7000 | 4.7500 | 4.7500 | 1,468,600 |
| Jun 09, 2022 | 4.9200 | 4.9400 | 4.8400 | 4.8500 | 4.8500 | 942,800 |
| Jun 08, 2022 | 4.9900 | 5.0100 | 4.9500 | 4.9500 | 4.9500 | 1,675,800 |
| Jun 07, 2022 | 5.0000 | 5.0400 | 4.9700 | 5.0300 | 5.0300 | 1,007,100 |
| Jun 06, 2022 | 5.0600 | 5.0900 | 5.0300 | 5.0400 | 5.0400 | 3,211,600 |
| Jun 03, 2022 | 4.9700 | 5.0700 | 4.9700 | 5.0500 | 5.0500 | 5,644,000 |
| Jun 02, 2022 | 5.0300 | 5.1300 | 5.0100 | 5.1100 | 5.1100 | 5,328,800 |
| Jun 01, 2022 | 5.1200 | 5.1200 | 5.0100 | 5.0700 | 5.0700 | 1,310,100 |
| Jun 01, 2022 | 0.158 Dividend | |||||
| May 31, 2022 | 5.3400 | 5.3800 | 5.3000 | 5.3200 | 5.1620 | 2,772,400 |
| May 27, 2022 | 5.3100 | 5.3200 | 5.2500 | 5.2600 | 5.1038 | 1,258,900 |
| May 26, 2022 | 5.2600 | 5.3100 | 5.2500 | 5.2700 | 5.1135 | 1,238,400 |
| May 25, 2022 | 5.2400 | 5.2900 | 5.2200 | 5.2700 | 5.1135 | 1,239,000 |
| May 24, 2022 | 5.2100 | 5.2700 | 5.2000 | 5.2700 | 5.1135 | 2,722,400 |
| May 23, 2022 | 4.9800 | 5.1100 | 4.9700 | 5.0900 | 4.9388 | 1,864,800 |
| May 20, 2022 | 4.9200 | 4.9600 | 4.8800 | 4.9600 | 4.8127 | 1,325,300 |
| May 19, 2022 | 4.8700 | 4.9300 | 4.8500 | 4.9100 | 4.7642 | 1,076,500 |
| May 18, 2022 | 4.9600 | 4.9700 | 4.8900 | 4.9200 | 4.7739 | 1,307,800 |
| May 17, 2022 | 4.9800 | 5.0500 | 4.9600 | 5.0500 | 4.9000 | 1,598,100 |
| May 16, 2022 | 4.8900 | 4.9500 | 4.8600 | 4.9500 | 4.8030 | 2,578,500 |
| May 13, 2022 | 4.8500 | 4.9400 | 4.8500 | 4.9200 | 4.7739 | 930,300 |
| May 12, 2022 | 4.9700 | 4.9800 | 4.8600 | 4.9200 | 4.7739 | 3,135,200 |
| May 11, 2022 | 4.8100 | 4.8800 | 4.7700 | 4.7800 | 4.6380 | 1,457,600 |
| May 10, 2022 | 4.8600 | 4.8800 | 4.7900 | 4.8200 | 4.6768 | 1,520,400 |
| May 09, 2022 | 4.8400 | 4.8800 | 4.8100 | 4.8400 | 4.6963 | 1,115,300 |
| May 06, 2022 | 4.9200 | 4.9700 | 4.9000 | 4.9300 | 4.7836 | 1,657,100 |
| May 05, 2022 | 4.9800 | 4.9800 | 4.9300 | 4.9600 | 4.8127 | 1,457,800 |
| May 04, 2022 | 4.9300 | 5.0100 | 4.9000 | 4.9900 | 4.8418 | 1,874,400 |
| May 03, 2022 | 4.8400 | 4.9100 | 4.8400 | 4.9000 | 4.7545 | 2,636,000 |
| May 02, 2022 | 4.8100 | 4.8200 | 4.7200 | 4.7800 | 4.6380 | 2,271,600 |
| Apr 29, 2022 | 4.9000 | 4.9000 | 4.7600 | 4.7800 | 4.6380 | 1,820,600 |
| Apr 28, 2022 | 4.8600 | 4.9400 | 4.8300 | 4.9300 | 4.7836 | 1,714,400 |
| Apr 27, 2022 | 4.9200 | 4.9600 | 4.9000 | 4.9000 | 4.7545 | 2,031,200 |
| Apr 26, 2022 | 5.0500 | 5.0900 | 4.9900 | 4.9900 | 4.8418 | 1,931,000 |
| Apr 25, 2022 | 5.1700 | 5.1700 | 5.0800 | 5.1600 | 5.0068 | 2,546,900 |
| Apr 22, 2022 | 5.2300 | 5.2300 | 5.1500 | 5.1500 | 4.9970 | 1,316,000 |
| Apr 21, 2022 | 5.2700 | 5.2700 | 5.1500 | 5.1500 | 4.9970 | 2,750,300 |
| Apr 20, 2022 | 5.2200 | 5.2900 | 5.2200 | 5.2800 | 5.1232 | 1,570,200 |
| Apr 19, 2022 | 5.3000 | 5.3300 | 5.2700 | 5.3100 | 5.1523 | 1,417,800 |
| Apr 18, 2022 | 5.3500 | 5.3700 | 5.3200 | 5.3300 | 5.1717 | 947,100 |
| Apr 14, 2022 | 5.3100 | 5.3900 | 5.3000 | 5.3600 | 5.2008 | 1,274,000 |
| Apr 13, 2022 | 5.3000 | 5.3600 | 5.2900 | 5.3400 | 5.1814 | 1,909,400 |
| Apr 12, 2022 | 5.1600 | 5.2200 | 5.1300 | 5.1400 | 4.9873 | 3,170,300 |
| Apr 11, 2022 | 5.0100 | 5.0600 | 5.0000 | 5.0200 | 4.8709 | 1,553,400 |
| Apr 08, 2022 | 4.9400 | 5.0000 | 4.9400 | 4.9700 | 4.8224 | 868,800 |
| Apr 07, 2022 | 4.9600 | 4.9800 | 4.9000 | 4.9500 | 4.8030 | 1,294,700 |
| Apr 06, 2022 | 4.8700 | 4.9300 | 4.8500 | 4.9300 | 4.7836 | 1,482,500 |
| Apr 05, 2022 | 4.8500 | 4.8900 | 4.8300 | 4.8400 | 4.6963 | 711,100 |
| Apr 04, 2022 | 4.8000 | 4.8500 | 4.7900 | 4.8400 | 4.6963 | 994,500 |
| Apr 01, 2022 | 4.8200 | 4.8700 | 4.8100 | 4.8700 | 4.7254 | 692,100 |
| Mar 31, 2022 | 4.8400 | 4.8600 | 4.8000 | 4.8000 | 4.6574 | 932,000 |
| Mar 30, 2022 | 4.8100 | 4.8800 | 4.8100 | 4.8600 | 4.7157 | 4,138,100 |
| Mar 29, 2022 | 4.8100 | 4.8400 | 4.7500 | 4.7800 | 4.6380 | 1,260,000 |
| Mar 28, 2022 | 4.7100 | 4.7200 | 4.6600 | 4.7100 | 4.5701 | 1,686,200 |
| Mar 25, 2022 | 4.5800 | 4.6400 | 4.5600 | 4.6200 | 4.4828 | 1,411,000 |
| Mar 24, 2022 | 4.5600 | 4.6000 | 4.5400 | 4.6000 | 4.4634 | 772,600 |
| Mar 23, 2022 | 4.5700 | 4.5900 | 4.5500 | 4.5500 | 4.4149 | 1,030,800 |
| *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.
