TEF - Telefonica, S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20206.946.976.916.936.931,098,400
Jan 21, 20207.047.056.986.986.981,444,600
Jan 17, 20206.836.856.806.846.841,439,700
Jan 16, 20206.766.796.736.786.781,170,200
Jan 15, 20206.696.736.696.716.711,044,200
Jan 14, 20206.756.766.726.736.731,354,300
Jan 13, 20206.796.806.756.766.761,902,300
Jan 10, 20206.886.896.836.846.841,794,400
Jan 09, 20206.876.886.846.846.841,175,000
Jan 08, 20206.896.906.856.866.861,747,200
Jan 07, 20207.007.006.956.966.961,380,300
Jan 06, 20207.057.107.037.087.08868,400
Jan 03, 20207.027.097.027.087.081,236,200
Jan 02, 20207.097.117.077.097.091,443,300
Dec 31, 20196.977.006.956.976.971,258,700
Dec 30, 20197.137.147.057.087.082,095,600
Dec 27, 20197.147.177.137.167.161,461,000
Dec 26, 20197.057.107.057.097.091,032,400
Dec 24, 20197.107.127.067.067.06641,300
Dec 23, 20197.147.207.127.137.131,646,900
Dec 20, 20197.207.267.197.267.261,805,300
Dec 19, 20197.197.227.177.217.211,644,700
Dec 18, 20197.337.357.297.337.331,329,600
Dec 17, 20197.407.417.377.397.391,280,600
Dec 17, 20190.222248 Dividend
Dec 16, 20197.557.617.557.607.38969,600
Dec 13, 20197.497.557.447.487.261,582,600
Dec 12, 20197.407.487.397.417.192,391,300
Dec 11, 20197.437.487.437.467.24784,800
Dec 10, 20197.447.457.407.437.211,829,100
Dec 09, 20197.467.497.457.467.242,028,200
Dec 06, 20197.577.597.527.537.314,253,700
Dec 05, 20197.547.567.467.497.272,157,700
Dec 04, 20197.497.567.487.527.301,450,300
Dec 03, 20197.457.467.407.417.192,232,700
Dec 02, 20197.617.617.497.507.282,057,700
Nov 29, 20197.637.687.607.627.401,807,200
Nov 27, 20197.407.577.407.437.212,991,900
Nov 26, 20197.417.417.337.357.141,038,500
Nov 25, 20197.457.467.437.447.22933,400
Nov 22, 20197.467.497.437.447.221,298,100
Nov 21, 20197.397.427.377.407.181,832,500
Nov 20, 20197.357.417.357.387.161,482,300
Nov 19, 20197.507.507.427.447.221,880,200
Nov 18, 20197.417.467.377.447.221,487,800
Nov 15, 20197.427.507.417.497.271,669,800
Nov 14, 20197.367.397.327.367.141,916,700
Nov 13, 20197.387.407.347.377.151,492,800
Nov 12, 20197.597.617.527.547.321,259,600
Nov 11, 20197.597.637.577.607.381,080,900
Nov 08, 20197.617.617.527.547.321,340,900
Nov 07, 20197.517.607.517.597.372,511,000
Nov 06, 20197.497.527.457.497.272,237,600
Nov 05, 20197.527.597.497.577.353,611,100
Nov 04, 20197.707.737.657.657.431,315,900
Nov 01, 20197.677.707.657.677.45980,100
Oct 31, 20197.637.697.627.677.451,295,200
Oct 30, 20197.597.657.567.657.431,489,700
Oct 29, 20197.657.677.617.647.421,348,700
Oct 28, 20197.877.937.867.877.64898,000
Oct 25, 20197.887.917.867.887.65929,800
Oct 24, 20197.957.977.907.917.681,101,500
Oct 23, 20198.008.067.998.047.801,418,900
Oct 22, 20197.907.977.897.937.701,631,100
Oct 21, 20197.937.947.847.887.651,397,700
Oct 18, 20197.807.867.807.857.62960,900
Oct 17, 20197.887.907.797.817.581,046,700
Oct 16, 20197.797.837.797.827.593,979,600
Oct 15, 20197.707.797.687.777.543,801,700
Oct 14, 20197.677.717.677.707.47676,800
Oct 11, 20197.727.787.717.757.521,547,400
Oct 10, 20197.557.607.537.587.361,358,300
Oct 09, 20197.457.497.447.487.261,381,400
Oct 08, 20197.437.487.397.457.232,432,600
Oct 07, 20197.527.567.507.537.311,841,100
Oct 04, 20197.327.487.327.487.261,527,800
Oct 03, 20197.387.457.357.447.221,464,500
Oct 02, 20197.487.507.367.407.181,039,900
Oct 01, 20197.597.597.537.587.361,796,100
Sep 30, 20197.577.617.567.607.381,251,000
Sep 27, 20197.577.637.547.607.381,772,100
Sep 26, 20197.517.587.517.567.341,443,500
Sep 25, 20197.467.547.447.517.292,523,100
Sep 24, 20197.587.607.477.497.272,062,800
Sep 23, 20197.477.547.477.527.301,774,600
Sep 20, 20197.517.577.497.497.273,313,700
Sep 19, 20197.437.447.397.417.19934,500
Sep 18, 20197.347.437.347.387.161,396,200
Sep 17, 20197.317.377.307.377.151,967,100
Sep 16, 20197.417.457.407.427.201,876,600
Sep 13, 20197.457.507.427.427.201,966,500
Sep 12, 20197.347.437.317.417.192,220,900
Sep 11, 20197.287.347.257.337.121,604,400
Sep 10, 20197.247.367.227.337.122,404,500
Sep 09, 20197.287.357.277.327.112,033,200
Sep 06, 20197.247.257.187.186.971,774,400
Sep 05, 20197.177.197.097.106.891,495,300
Sep 04, 20197.047.087.027.066.852,059,400
Sep 03, 20196.946.986.926.946.741,297,600
Aug 30, 20196.926.946.856.906.701,060,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...