Telefónica, S.A. (TEF)
NYSE: TEF · Real-Time Price · USD
4.650
+0.020 (0.43%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Telefónica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20244.674.674.644.654.650.43%528,223
Oct 31, 20244.614.644.604.634.63-0.64%396,813
Oct 30, 20244.624.674.624.664.66-429,782
Oct 29, 20244.654.684.644.664.660.22%356,265
Oct 28, 20244.654.684.654.654.650.65%358,147
Oct 25, 20244.654.664.614.624.62-0.86%325,259
Oct 24, 20244.674.714.654.664.660.43%313,015
Oct 23, 20244.644.664.634.644.64-0.64%348,516
Oct 22, 20244.674.704.664.674.67-1.06%295,946
Oct 21, 20244.764.774.714.724.72-1.05%314,338
Oct 18, 20244.754.794.754.774.77-1.24%335,863
Oct 17, 20244.874.874.824.834.83-1.02%501,142
Oct 16, 20244.844.904.844.884.882.52%363,447
Oct 15, 20244.764.814.754.764.76-0.42%346,585
Oct 14, 20244.784.794.764.784.780.21%223,836
Oct 11, 20244.764.804.764.774.77-252,111
Oct 10, 20244.824.824.774.774.77-0.83%216,153
Oct 9, 20244.804.824.804.814.810.21%245,507
Oct 8, 20244.804.824.784.804.800.42%638,441
Oct 7, 20244.774.794.754.784.780.63%348,495
Oct 4, 20244.714.774.714.754.750.42%369,226
Oct 3, 20244.694.764.684.734.73-0.63%1,071,213
Oct 2, 20244.784.794.754.764.76-1.45%420,182
Oct 1, 20244.854.854.814.834.83-0.62%400,709
Sep 30, 20244.894.914.854.864.86-0.61%330,747
Sep 27, 20244.904.934.874.894.890.20%661,876
Sep 26, 20244.874.914.864.884.88-0.20%352,332
Sep 25, 20244.924.934.894.894.89-457,979
Sep 24, 20244.864.924.864.894.890.62%879,922
Sep 23, 20244.864.884.854.864.860.62%1,368,226
Sep 20, 20244.854.874.814.834.83-477,591
Sep 19, 20244.834.854.804.834.83-1.43%336,216
Sep 18, 20244.884.934.874.904.901.24%428,571
Sep 17, 20244.874.874.814.844.840.41%717,820
Sep 16, 20244.764.834.764.824.822.12%767,821
Sep 13, 20244.744.754.704.724.720.64%991,743
Sep 12, 20244.664.704.654.694.690.86%447,792
Sep 11, 20244.634.674.624.654.650.65%380,291
Sep 10, 20244.644.654.604.624.62-0.86%445,485
Sep 9, 20244.644.674.634.664.66-0.43%438,497
Sep 6, 20244.674.714.664.684.68-0.21%520,662
Sep 5, 20244.714.724.674.694.690.64%696,864
Sep 4, 20244.624.674.614.664.660.87%429,271
Sep 3, 20244.584.644.584.624.622.21%680,587
Aug 30, 20244.534.544.504.524.52-367,127
Aug 29, 20244.534.554.504.524.52-0.44%501,449
Aug 28, 20244.534.554.514.544.54-0.66%322,964
Aug 27, 20244.564.604.564.574.57-0.22%404,399
Aug 26, 20244.554.584.554.584.581.10%258,096
Aug 23, 20244.494.574.494.534.531.12%406,493
Aug 22, 20244.524.524.474.484.48-0.67%258,718
Aug 21, 20244.504.534.484.514.51-0.44%401,573
Aug 20, 20244.514.554.514.534.53-0.88%316,567
Aug 19, 20244.574.614.564.574.571.33%589,290
Aug 16, 20244.474.524.474.514.511.35%323,809
Aug 15, 20244.474.484.444.454.45-0.67%227,783
Aug 14, 20244.454.494.454.484.480.90%253,707
Aug 13, 20244.434.454.414.444.440.68%354,610
Aug 12, 20244.414.434.394.414.41-0.23%425,532
Aug 9, 20244.414.424.394.424.420.23%441,610
Aug 8, 20244.394.424.394.414.411.15%543,293
Aug 7, 20244.384.414.354.364.36-0.46%610,894
Aug 6, 20244.364.394.354.384.38-0.90%636,875
Aug 5, 20244.454.464.404.424.42-1.56%1,057,902
Aug 2, 20244.504.524.484.494.49-0.22%718,034
Aug 1, 20244.474.524.444.504.50-0.88%1,454,898
Jul 31, 20244.524.554.504.544.54-0.44%732,043
Jul 30, 20244.534.564.534.564.561.11%468,212
Jul 29, 20244.524.544.494.514.51-0.44%560,396
Jul 26, 20244.504.544.484.534.530.22%453,254
Jul 25, 20244.514.554.514.524.521.35%547,571
Jul 24, 20244.464.494.454.464.46-247,282
Jul 23, 20244.474.494.464.464.46-1.55%368,774
Jul 22, 20244.554.554.494.534.530.89%737,579
Jul 19, 20244.494.514.484.494.49-0.22%556,511
Jul 18, 20244.494.534.494.504.502.04%598,770
Jul 17, 20244.374.424.374.414.411.38%940,841
Jul 16, 20244.264.364.254.354.35-1,535,440
Jul 15, 20244.344.364.314.354.35-1.36%1,294,185
Jul 12, 20244.384.424.374.414.410.68%1,242,242
Jul 11, 20244.364.404.354.384.381.15%908,008
Jul 10, 20244.324.334.284.334.331.88%1,152,156
Jul 9, 20244.214.254.204.254.250.24%1,116,378
Jul 8, 20244.294.304.234.244.24-1.17%976,929
Jul 5, 20244.274.294.254.294.290.94%577,757
Jul 3, 20244.244.274.244.254.251.67%264,495
Jul 2, 20244.194.194.174.184.18-1.42%526,121
Jul 1, 20244.264.284.234.244.240.71%2,088,533
Jun 28, 20244.194.234.184.214.21-2.32%1,086,991
Jun 27, 20244.264.344.234.314.311.17%1,960,330
Jun 26, 20244.234.264.224.264.26-0.47%732,275
Jun 25, 20244.284.304.264.284.28-2.28%1,260,789
Jun 24, 20244.354.384.344.384.381.62%981,858
Jun 21, 20244.264.344.254.314.310.70%811,030
Jun 20, 20244.264.314.264.284.280.23%693,562
Jun 18, 20244.204.274.204.274.27-1.84%650,559
Jun 17, 20244.394.404.344.354.19-525,234
Jun 14, 20244.324.354.284.354.19-0.23%547,170
Jun 13, 20244.424.444.344.364.20-3.54%912,234
Jun 12, 20244.554.574.514.524.35-0.22%346,375