Telefónica, S.A. (TEF)
NYSE: TEF · Real-Time Price · USD
4.430
-0.080 (-1.77%)
Nov 21, 2024, 4:00 PM EST - Market closed
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.52 | 4.53 | 4.49 | 4.51 | 4.51 | -0.66% | 517,966 |
| Nov 19, 2024 | 4.48 | 4.54 | 4.47 | 4.54 | 4.54 | 1.11% | 737,596 |
| Nov 18, 2024 | 4.44 | 4.49 | 4.44 | 4.49 | 4.49 | 1.81% | 773,048 |
| Nov 15, 2024 | 4.38 | 4.41 | 4.37 | 4.41 | 4.41 | 2.56% | 910,938 |
| Nov 14, 2024 | 4.30 | 4.35 | 4.30 | 4.30 | 4.30 | 0.47% | 691,902 |
| Nov 13, 2024 | 4.29 | 4.30 | 4.25 | 4.28 | 4.28 | -0.23% | 719,456 |
| Nov 12, 2024 | 4.33 | 4.33 | 4.28 | 4.29 | 4.29 | -1.83% | 488,791 |
| Nov 11, 2024 | 4.42 | 4.42 | 4.37 | 4.37 | 4.37 | -2.02% | 729,306 |
| Nov 8, 2024 | 4.46 | 4.48 | 4.44 | 4.46 | 4.46 | 0.22% | 518,355 |
| Nov 7, 2024 | 4.45 | 4.50 | 4.44 | 4.45 | 4.45 | -1.11% | 1,442,836 |
| Nov 6, 2024 | 4.53 | 4.55 | 4.50 | 4.50 | 4.50 | -3.64% | 775,228 |
| Nov 5, 2024 | 4.67 | 4.68 | 4.65 | 4.67 | 4.67 | 0.43% | 1,569,317 |
| Nov 4, 2024 | 4.68 | 4.70 | 4.64 | 4.65 | 4.65 | - | 611,353 |
| Nov 1, 2024 | 4.67 | 4.67 | 4.64 | 4.65 | 4.65 | 0.43% | 528,223 |
| Oct 31, 2024 | 4.61 | 4.64 | 4.60 | 4.63 | 4.63 | -0.64% | 396,813 |
| Oct 30, 2024 | 4.62 | 4.67 | 4.62 | 4.66 | 4.66 | - | 429,782 |
| Oct 29, 2024 | 4.65 | 4.68 | 4.64 | 4.66 | 4.66 | 0.22% | 356,265 |
| Oct 28, 2024 | 4.65 | 4.68 | 4.65 | 4.65 | 4.65 | 0.65% | 358,147 |
| Oct 25, 2024 | 4.65 | 4.66 | 4.61 | 4.62 | 4.62 | -0.86% | 325,259 |
| Oct 24, 2024 | 4.67 | 4.71 | 4.65 | 4.66 | 4.66 | 0.43% | 313,015 |
| Oct 23, 2024 | 4.64 | 4.66 | 4.63 | 4.64 | 4.64 | -0.64% | 348,516 |
| Oct 22, 2024 | 4.67 | 4.70 | 4.66 | 4.67 | 4.67 | -1.06% | 295,946 |
| Oct 21, 2024 | 4.76 | 4.77 | 4.71 | 4.72 | 4.72 | -1.05% | 314,338 |
| Oct 18, 2024 | 4.75 | 4.79 | 4.75 | 4.77 | 4.77 | -1.24% | 335,863 |
| Oct 17, 2024 | 4.87 | 4.87 | 4.82 | 4.83 | 4.83 | -1.02% | 501,142 |
| Oct 16, 2024 | 4.84 | 4.90 | 4.84 | 4.88 | 4.88 | 2.52% | 363,447 |
| Oct 15, 2024 | 4.76 | 4.81 | 4.75 | 4.76 | 4.76 | -0.42% | 346,585 |
| Oct 14, 2024 | 4.78 | 4.79 | 4.76 | 4.78 | 4.78 | 0.21% | 223,836 |
| Oct 11, 2024 | 4.76 | 4.80 | 4.76 | 4.77 | 4.77 | - | 252,111 |
| Oct 10, 2024 | 4.82 | 4.82 | 4.77 | 4.77 | 4.77 | -0.83% | 216,153 |
| Oct 9, 2024 | 4.80 | 4.82 | 4.80 | 4.81 | 4.81 | 0.21% | 245,507 |
| Oct 8, 2024 | 4.80 | 4.82 | 4.78 | 4.80 | 4.80 | 0.42% | 638,441 |
| Oct 7, 2024 | 4.77 | 4.79 | 4.75 | 4.78 | 4.78 | 0.63% | 348,495 |
| Oct 4, 2024 | 4.71 | 4.77 | 4.71 | 4.75 | 4.75 | 0.42% | 369,226 |
| Oct 3, 2024 | 4.69 | 4.76 | 4.68 | 4.73 | 4.73 | -0.63% | 1,071,213 |
| Oct 2, 2024 | 4.78 | 4.79 | 4.75 | 4.76 | 4.76 | -1.45% | 420,182 |
| Oct 1, 2024 | 4.85 | 4.85 | 4.81 | 4.83 | 4.83 | -0.62% | 400,709 |
| Sep 30, 2024 | 4.89 | 4.91 | 4.85 | 4.86 | 4.86 | -0.61% | 330,747 |
| Sep 27, 2024 | 4.90 | 4.93 | 4.87 | 4.89 | 4.89 | 0.20% | 661,876 |
| Sep 26, 2024 | 4.87 | 4.91 | 4.86 | 4.88 | 4.88 | -0.20% | 352,332 |
| Sep 25, 2024 | 4.92 | 4.93 | 4.89 | 4.89 | 4.89 | - | 457,979 |
| Sep 24, 2024 | 4.86 | 4.92 | 4.86 | 4.89 | 4.89 | 0.62% | 879,922 |
| Sep 23, 2024 | 4.86 | 4.88 | 4.85 | 4.86 | 4.86 | 0.62% | 1,368,226 |
| Sep 20, 2024 | 4.85 | 4.87 | 4.81 | 4.83 | 4.83 | - | 477,591 |
| Sep 19, 2024 | 4.83 | 4.85 | 4.80 | 4.83 | 4.83 | -1.43% | 336,216 |
| Sep 18, 2024 | 4.88 | 4.93 | 4.87 | 4.90 | 4.90 | 1.24% | 428,571 |
| Sep 17, 2024 | 4.87 | 4.87 | 4.81 | 4.84 | 4.84 | 0.41% | 717,820 |
| Sep 16, 2024 | 4.76 | 4.83 | 4.76 | 4.82 | 4.82 | 2.12% | 767,821 |
| Sep 13, 2024 | 4.74 | 4.75 | 4.70 | 4.72 | 4.72 | 0.64% | 991,743 |
| Sep 12, 2024 | 4.66 | 4.70 | 4.65 | 4.69 | 4.69 | 0.86% | 447,792 |
| Sep 11, 2024 | 4.63 | 4.67 | 4.62 | 4.65 | 4.65 | 0.65% | 380,291 |
| Sep 10, 2024 | 4.64 | 4.65 | 4.60 | 4.62 | 4.62 | -0.86% | 445,485 |
| Sep 9, 2024 | 4.64 | 4.67 | 4.63 | 4.66 | 4.66 | -0.43% | 438,497 |
| Sep 6, 2024 | 4.67 | 4.71 | 4.66 | 4.68 | 4.68 | -0.21% | 520,662 |
| Sep 5, 2024 | 4.71 | 4.72 | 4.67 | 4.69 | 4.69 | 0.64% | 696,864 |
| Sep 4, 2024 | 4.62 | 4.67 | 4.61 | 4.66 | 4.66 | 0.87% | 429,271 |
| Sep 3, 2024 | 4.58 | 4.64 | 4.58 | 4.62 | 4.62 | 2.21% | 680,587 |
| Aug 30, 2024 | 4.53 | 4.54 | 4.50 | 4.52 | 4.52 | - | 367,127 |
| Aug 29, 2024 | 4.53 | 4.55 | 4.50 | 4.52 | 4.52 | -0.44% | 501,449 |
| Aug 28, 2024 | 4.53 | 4.55 | 4.51 | 4.54 | 4.54 | -0.66% | 322,964 |
| Aug 27, 2024 | 4.56 | 4.60 | 4.56 | 4.57 | 4.57 | -0.22% | 404,399 |
| Aug 26, 2024 | 4.55 | 4.58 | 4.55 | 4.58 | 4.58 | 1.10% | 258,096 |
| Aug 23, 2024 | 4.49 | 4.57 | 4.49 | 4.53 | 4.53 | 1.12% | 406,493 |
| Aug 22, 2024 | 4.52 | 4.52 | 4.47 | 4.48 | 4.48 | -0.67% | 258,718 |
| Aug 21, 2024 | 4.50 | 4.53 | 4.48 | 4.51 | 4.51 | -0.44% | 401,573 |
| Aug 20, 2024 | 4.51 | 4.55 | 4.51 | 4.53 | 4.53 | -0.88% | 316,567 |
| Aug 19, 2024 | 4.57 | 4.61 | 4.56 | 4.57 | 4.57 | 1.33% | 589,290 |
| Aug 16, 2024 | 4.47 | 4.52 | 4.47 | 4.51 | 4.51 | 1.35% | 323,809 |
| Aug 15, 2024 | 4.47 | 4.48 | 4.44 | 4.45 | 4.45 | -0.67% | 227,783 |
| Aug 14, 2024 | 4.45 | 4.49 | 4.45 | 4.48 | 4.48 | 0.90% | 253,707 |
| Aug 13, 2024 | 4.43 | 4.45 | 4.41 | 4.44 | 4.44 | 0.68% | 354,610 |
| Aug 12, 2024 | 4.41 | 4.43 | 4.39 | 4.41 | 4.41 | -0.23% | 425,532 |
| Aug 9, 2024 | 4.41 | 4.42 | 4.39 | 4.42 | 4.42 | 0.23% | 441,610 |
| Aug 8, 2024 | 4.39 | 4.42 | 4.39 | 4.41 | 4.41 | 1.15% | 543,293 |
| Aug 7, 2024 | 4.38 | 4.41 | 4.35 | 4.36 | 4.36 | -0.46% | 610,894 |
| Aug 6, 2024 | 4.36 | 4.39 | 4.35 | 4.38 | 4.38 | -0.90% | 636,875 |
| Aug 5, 2024 | 4.45 | 4.46 | 4.40 | 4.42 | 4.42 | -1.56% | 1,057,902 |
| Aug 2, 2024 | 4.50 | 4.52 | 4.48 | 4.49 | 4.49 | -0.22% | 718,034 |
| Aug 1, 2024 | 4.47 | 4.52 | 4.44 | 4.50 | 4.50 | -0.88% | 1,454,898 |
| Jul 31, 2024 | 4.52 | 4.55 | 4.50 | 4.54 | 4.54 | -0.44% | 732,043 |
| Jul 30, 2024 | 4.53 | 4.56 | 4.53 | 4.56 | 4.56 | 1.11% | 468,212 |
| Jul 29, 2024 | 4.52 | 4.54 | 4.49 | 4.51 | 4.51 | -0.44% | 560,396 |
| Jul 26, 2024 | 4.50 | 4.54 | 4.48 | 4.53 | 4.53 | 0.22% | 453,254 |
| Jul 25, 2024 | 4.51 | 4.55 | 4.51 | 4.52 | 4.52 | 1.35% | 547,571 |
| Jul 24, 2024 | 4.46 | 4.49 | 4.45 | 4.46 | 4.46 | - | 247,282 |
| Jul 23, 2024 | 4.47 | 4.49 | 4.46 | 4.46 | 4.46 | -1.55% | 368,774 |
| Jul 22, 2024 | 4.55 | 4.55 | 4.49 | 4.53 | 4.53 | 0.89% | 737,579 |
| Jul 19, 2024 | 4.49 | 4.51 | 4.48 | 4.49 | 4.49 | -0.22% | 556,511 |
| Jul 18, 2024 | 4.49 | 4.53 | 4.49 | 4.50 | 4.50 | 2.04% | 598,770 |
| Jul 17, 2024 | 4.37 | 4.42 | 4.37 | 4.41 | 4.41 | 1.38% | 940,841 |
| Jul 16, 2024 | 4.26 | 4.36 | 4.25 | 4.35 | 4.35 | - | 1,535,440 |
| Jul 15, 2024 | 4.34 | 4.36 | 4.31 | 4.35 | 4.35 | -1.36% | 1,294,185 |
| Jul 12, 2024 | 4.38 | 4.42 | 4.37 | 4.41 | 4.41 | 0.68% | 1,242,242 |
| Jul 11, 2024 | 4.36 | 4.40 | 4.35 | 4.38 | 4.38 | 1.15% | 908,008 |
| Jul 10, 2024 | 4.32 | 4.33 | 4.28 | 4.33 | 4.33 | 1.88% | 1,152,156 |
| Jul 9, 2024 | 4.21 | 4.25 | 4.20 | 4.25 | 4.25 | 0.24% | 1,116,378 |
| Jul 8, 2024 | 4.29 | 4.30 | 4.23 | 4.24 | 4.24 | -1.17% | 976,929 |
| Jul 5, 2024 | 4.27 | 4.29 | 4.25 | 4.29 | 4.29 | 0.94% | 577,757 |
| Jul 3, 2024 | 4.24 | 4.27 | 4.24 | 4.25 | 4.25 | 1.67% | 264,495 |
| Jul 2, 2024 | 4.19 | 4.19 | 4.17 | 4.18 | 4.18 | -1.42% | 526,121 |