TEF - Telefonica, S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20197.457.507.427.427.421,966,500
Sep 12, 20197.347.437.317.417.412,220,900
Sep 11, 20197.287.347.257.337.331,604,400
Sep 10, 20197.247.367.227.337.332,404,500
Sep 09, 20197.287.357.277.327.322,033,200
Sep 06, 20197.247.257.187.187.181,774,400
Sep 05, 20197.177.197.097.107.101,495,300
Sep 04, 20197.047.087.027.067.062,059,400
Sep 03, 20196.946.986.926.946.941,297,600
Aug 30, 20196.926.946.856.906.901,060,400
Aug 29, 20196.876.926.866.876.871,533,300
Aug 28, 20196.856.886.816.836.831,696,300
Aug 27, 20196.756.786.716.726.722,387,900
Aug 26, 20196.656.706.636.656.651,908,900
Aug 23, 20196.606.656.506.506.501,541,700
Aug 22, 20196.666.686.586.596.591,266,600
Aug 21, 20196.576.606.556.576.571,706,900
Aug 20, 20196.596.616.526.526.522,167,100
Aug 19, 20196.716.766.666.676.672,184,600
Aug 16, 20196.596.636.576.616.612,096,800
Aug 15, 20196.546.586.516.536.531,988,700
Aug 14, 20196.706.706.586.586.582,652,100
Aug 13, 20196.907.016.886.966.963,245,000
Aug 12, 20196.987.026.956.966.961,433,500
Aug 09, 20197.087.127.057.077.072,437,500
Aug 08, 20197.267.307.207.217.212,028,800
Aug 07, 20197.217.307.197.267.261,761,200
Aug 06, 20197.367.367.257.327.322,345,100
Aug 05, 20197.457.467.337.397.392,687,800
Aug 02, 20197.567.587.487.497.491,551,100
Aug 01, 20197.577.637.477.487.482,453,800
Jul 31, 20197.697.747.577.617.611,575,100
Jul 30, 20197.817.817.737.757.751,657,600
Jul 29, 20197.957.987.937.967.96940,900
Jul 26, 20197.847.907.827.887.881,267,700
Jul 25, 20197.937.947.837.857.851,324,000
Jul 24, 20198.168.178.098.108.10879,900
Jul 23, 20198.158.188.138.148.14950,100
Jul 22, 20198.138.148.088.118.11980,600
Jul 19, 20198.168.238.148.168.161,480,200
Jul 18, 20198.238.258.178.228.221,538,200
Jul 17, 20198.268.288.208.218.211,129,000
Jul 16, 20198.358.378.288.308.301,350,800
Jul 15, 20198.358.378.308.348.34795,100
Jul 12, 20198.378.388.328.338.33863,500
Jul 11, 20198.418.438.378.408.401,191,400
Jul 10, 20198.398.418.348.378.371,366,900
Jul 09, 20198.368.398.348.368.361,398,400
Jul 08, 20198.358.378.328.378.371,453,300
Jul 05, 20198.358.408.318.408.401,504,800
Jul 03, 20198.318.348.288.298.29738,000
Jul 02, 20198.248.328.248.308.301,373,500
Jul 01, 20198.298.298.248.258.251,579,000
Jun 28, 20198.278.308.268.298.291,366,800
Jun 27, 20198.258.288.238.268.262,695,200
Jun 26, 20198.298.348.278.328.321,338,400
Jun 25, 20198.308.338.288.288.281,268,100
Jun 24, 20198.268.308.258.288.282,346,800
Jun 21, 20198.238.308.218.288.281,780,700
Jun 20, 20198.248.308.238.298.292,076,000
Jun 19, 20198.218.288.218.268.26968,900
Jun 18, 20198.198.238.178.208.201,204,700
Jun 18, 20190.224 Dividend
Jun 17, 20198.318.338.258.268.041,333,200
Jun 14, 20198.328.348.308.308.072,586,700
Jun 13, 20198.448.468.408.428.191,300,800
Jun 12, 20198.528.558.518.538.30993,400
Jun 11, 20198.458.538.448.498.261,892,100
Jun 10, 20198.408.428.348.378.142,441,000
Jun 07, 20198.378.428.368.398.165,562,100
Jun 06, 20198.308.328.268.298.072,197,700
Jun 05, 20198.248.308.218.298.073,303,200
Jun 04, 20198.208.258.168.248.023,673,900
Jun 03, 20197.978.077.948.077.852,404,100
May 31, 20197.937.967.917.937.712,137,300
May 30, 20197.967.997.937.967.743,448,700
May 29, 20197.987.987.917.947.722,863,400
May 28, 20198.048.067.987.997.772,627,600
May 24, 20198.068.078.018.027.801,087,600
May 23, 20197.988.037.977.987.762,294,900
May 22, 20198.038.098.018.037.811,459,900
May 21, 20198.048.057.998.027.80993,400
May 20, 20197.988.047.988.027.801,742,500
May 17, 20197.968.027.957.987.763,095,200
May 16, 20198.018.077.988.037.811,311,300
May 15, 20197.918.027.898.017.792,230,000
May 14, 20197.927.987.897.957.732,880,200
May 13, 20197.867.887.807.817.602,192,500
May 10, 20197.878.077.868.037.813,103,400
May 09, 20197.938.007.927.987.762,147,100
May 08, 20198.048.057.947.957.732,492,000
May 07, 20198.098.108.018.047.821,756,300
May 06, 20198.108.188.098.167.941,140,000
May 03, 20198.128.178.098.167.944,046,100
May 02, 20198.228.238.118.157.931,395,900
May 01, 20198.298.318.228.228.001,936,100
Apr 30, 20198.288.338.248.308.071,213,400
Apr 29, 20198.328.358.268.308.073,782,900
Apr 26, 20198.308.338.288.298.074,708,200
Apr 25, 20198.158.228.148.187.961,543,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...