Canada markets closed

Telefónica, S.A. (TEF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.43000.0000 (0.00%)
At close: 04:00PM EDT
4.4700 +0.04 (+0.90%)
After hours: 04:29PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20224.42004.43504.39004.43004.43001,389,799
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
Jul 14, 20224.75004.79004.73004.77004.7700899,300
Jul 13, 20224.83004.89004.83004.86004.8600725,700
Jul 12, 20224.80004.90004.80004.85004.85001,095,000
Jul 11, 20224.79004.87004.79004.83004.83001,084,800
Jul 08, 20224.80004.84004.79004.81004.8100925,400
Jul 07, 20224.82004.84004.80004.83004.83001,033,800
Jul 06, 20224.89004.89004.79004.85004.85001,797,200
Jul 05, 20225.08005.08005.02005.07005.07001,216,300
Jul 01, 20225.10005.15005.06005.14005.14001,155,400
Jun 30, 20225.05005.15005.05005.13005.13001,102,000
Jun 29, 20225.11005.13005.08005.11005.11001,277,600
Jun 28, 20225.12005.14005.04005.05005.05001,816,400
Jun 27, 20225.03005.07005.01005.02005.02001,381,700
Jun 24, 20225.00005.04005.00005.03005.0300999,000
Jun 23, 20225.00005.04004.96005.01005.01001,604,700
Jun 22, 20224.87004.95004.87004.91004.91001,122,100
Jun 21, 20224.83004.85004.81004.82004.82001,120,900
Jun 17, 20224.69004.71004.60004.66004.66002,295,900
Jun 16, 20224.60004.70004.60004.66004.66001,725,300
Jun 15, 20224.68004.72004.62004.70004.70001,585,300
Jun 14, 20224.63004.65004.56004.60004.60002,932,300
Jun 13, 20224.66004.69004.62004.63004.63002,499,500
Jun 10, 20224.73004.78004.70004.75004.75001,468,600
Jun 09, 20224.92004.94004.84004.85004.8500942,800
Jun 08, 20224.99005.01004.95004.95004.95001,675,800
Jun 07, 20225.00005.04004.97005.03005.03001,007,100
Jun 06, 20225.06005.09005.03005.04005.04003,211,600
Jun 03, 20224.97005.07004.97005.05005.05005,644,000
Jun 02, 20225.03005.13005.01005.11005.11005,328,800
Jun 01, 20225.12005.12005.01005.07005.07001,310,100
Jun 01, 20220.158 Dividend
May 31, 20225.34005.38005.30005.32005.16202,772,400
May 27, 20225.31005.32005.25005.26005.10381,258,900
May 26, 20225.26005.31005.25005.27005.11351,238,400
May 25, 20225.24005.29005.22005.27005.11351,239,000
May 24, 20225.21005.27005.20005.27005.11352,722,400
May 23, 20224.98005.11004.97005.09004.93881,864,800
May 20, 20224.92004.96004.88004.96004.81271,325,300
May 19, 20224.87004.93004.85004.91004.76421,076,500
May 18, 20224.96004.97004.89004.92004.77391,307,800
May 17, 20224.98005.05004.96005.05004.90001,598,100
May 16, 20224.89004.95004.86004.95004.80302,578,500
May 13, 20224.85004.94004.85004.92004.7739930,300
May 12, 20224.97004.98004.86004.92004.77393,135,200
May 11, 20224.81004.88004.77004.78004.63801,457,600
May 10, 20224.86004.88004.79004.82004.67681,520,400
May 09, 20224.84004.88004.81004.84004.69631,115,300
May 06, 20224.92004.97004.90004.93004.78361,657,100
May 05, 20224.98004.98004.93004.96004.81271,457,800
May 04, 20224.93005.01004.90004.99004.84181,874,400
May 03, 20224.84004.91004.84004.90004.75452,636,000
May 02, 20224.81004.82004.72004.78004.63802,271,600
Apr 29, 20224.90004.90004.76004.78004.63801,820,600
Apr 28, 20224.86004.94004.83004.93004.78361,714,400
Apr 27, 20224.92004.96004.90004.90004.75452,031,200
Apr 26, 20225.05005.09004.99004.99004.84181,931,000
Apr 25, 20225.17005.17005.08005.16005.00682,546,900
Apr 22, 20225.23005.23005.15005.15004.99701,316,000
Apr 21, 20225.27005.27005.15005.15004.99702,750,300
Apr 20, 20225.22005.29005.22005.28005.12321,570,200
Apr 19, 20225.30005.33005.27005.31005.15231,417,800
Apr 18, 20225.35005.37005.32005.33005.1717947,100
Apr 14, 20225.31005.39005.30005.36005.20081,274,000
Apr 13, 20225.30005.36005.29005.34005.18141,909,400
Apr 12, 20225.16005.22005.13005.14004.98733,170,300
Apr 11, 20225.01005.06005.00005.02004.87091,553,400
Apr 08, 20224.94005.00004.94004.97004.8224868,800
Apr 07, 20224.96004.98004.90004.95004.80301,294,700
Apr 06, 20224.87004.93004.85004.93004.78361,482,500
Apr 05, 20224.85004.89004.83004.84004.6963711,100
Apr 04, 20224.80004.85004.79004.84004.6963994,500
Apr 01, 20224.82004.87004.81004.87004.7254692,100
Mar 31, 20224.84004.86004.80004.80004.6574932,000
Mar 30, 20224.81004.88004.81004.86004.71574,138,100
Mar 29, 20224.81004.84004.75004.78004.63801,260,000
Mar 28, 20224.71004.72004.66004.71004.57011,686,200
Mar 25, 20224.58004.64004.56004.62004.48281,411,000
Mar 24, 20224.56004.60004.54004.60004.4634772,600
Mar 23, 20224.57004.59004.55004.55004.41491,030,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...