Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.900 +0.070 (+0.79%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 12.33 12.36 12.21 12.23 8,478,033 -0.23(-1.84%)
Oct 28, 2021 12.56 12.45 6,003,998 -0.28(-2.18%)
Oct 27, 2021 12.78 12.82 12.70 12.73 4,407,720 -0.07(-0.57%)
Oct 26, 2021 12.86 12.79 12.81 5,654,829 +0.14(+1.10%)
Oct 25, 2021 12.75 12.76 12.63 12.67 3,069,374 +0.01(+0.06%)
Oct 22, 2021 12.60 12.74 12.66 4,105,106 -0.02(-0.19%)
Oct 21, 2021 12.72 12.79 12.63 12.68 6,444,281 -0.11(-0.89%)
Oct 20, 2021 12.66 12.87 12.65 12.80 3,866,236 +0.28(+2.22%)
Oct 19, 2021 12.47 12.54 12.46 12.52 3,273,023 +0.04(+0.33%)
Oct 18, 2021 12.44 12.49 12.37 12.48 5,692,300 -0.05(-0.39%)
Oct 15, 2021 12.57 12.63 12.52 12.53 3,303,659 -0.04(-0.33%)
Oct 14, 2021 12.63 12.66 12.56 12.57 2,942,074 +0.09(+0.72%)
Oct 13, 2021 12.47 12.50 12.40 12.48 5,853,940 +0.02(+0.13%)
Oct 12, 2021 12.50 12.53 12.44 12.46 6,650,586 -0.02(-0.13%)
Oct 11, 2021 12.59 12.66 12.48 12.48 4,206,686 -0.14(-1.10%)
Oct 08, 2021 12.69 12.74 12.59 12.62 3,764,452 +0.01(+0.07%)
Oct 07, 2021 12.71 12.82 12.61 12.61 3,887,026 -0.03(-0.26%)
Oct 06, 2021 12.62 12.68 12.52 12.64 4,012,214 -0.28(-2.15%)
Oct 05, 2021 12.94 13.01 12.88 12.92 3,788,082 +0.05(+0.38%)
Oct 04, 2021 12.84 13.01 12.81 12.87 4,455,323 +0.19(+1.48%)
Oct 01, 2021 12.68 12.73 12.56 12.68 4,640,365 +0.05(+0.39%)
Sep 30, 2021 12.80 12.81 12.59 12.63 5,641,341 -0.20(-1.53%)
Sep 29, 2021 12.81 12.92 12.77 12.83 4,963,750 -0.03(-0.25%)
Sep 28, 2021 13.04 13.08 12.85 12.86 5,290,940 -0.36(-2.72%)
Sep 27, 2021 13.09 13.26 13.08 13.22 7,180,285 +0.26(+2.02%)
Sep 24, 2021 12.94 12.99 12.91 12.96 4,750,407 -0.12(-0.94%)
Sep 23, 2021 13.05 13.12 13.03 13.08 5,229,852 +0.02(+0.19%)
Sep 22, 2021 12.99 13.17 12.98 13.06 6,379,489 +0.16(+1.20%)
Sep 21, 2021 12.99 13.03 12.88 12.90 6,587,434 -0.06(-0.44%)
Sep 20, 2021 12.92 13.00 12.84 12.96 9,021,226 -0.10(-0.75%)
Sep 17, 2021 13.17 13.22 13.01 13.06 6,137,290 -0.21(-1.60%)
Sep 16, 2021 13.22 13.33 13.13 13.27 4,868,965 +0.05(+0.37%)
Sep 15, 2021 13.24 13.27 13.15 13.22 3,862,313 -0.01(-0.06%)
Sep 14, 2021 13.43 13.47 13.22 13.23 7,450,177 -0.30(-2.24%)
Sep 13, 2021 13.54 13.58 13.50 13.53 13,515,840 +0.19(+1.41%)
Sep 10, 2021 13.51 13.54 13.34 13.35 4,329,985 -0.23(-1.69%)
Sep 09, 2021 13.68 13.73 13.57 13.57 4,412,616 -0.36(-2.58%)
Sep 08, 2021 13.99 14.04 13.86 13.93 3,557,832 +0.07(+0.53%)
Sep 07, 2021 13.95 14.04 13.86 13.86 3,429,544 -0.02(-0.12%)
Sep 03, 2021 13.90 13.95 13.86 13.88 2,598,347 -0.07(-0.53%)
Sep 02, 2021 13.89 13.98 13.88 13.95 3,320,896 -0.04(-0.29%)
Sep 01, 2021 14.02 14.07 13.96 13.99 3,582,774 +0.03(+0.23%)
Aug 31, 2021 13.94 14.04 13.92 13.96 3,804,239 -0.10(-0.70%)
Aug 30, 2021 14.03 14.12 13.98 14.06 2,112,718 -0.03(-0.23%)
Aug 27, 2021 13.90 14.12 13.89 14.09 4,776,140 +0.14(+1.00%)
Aug 26, 2021 13.96 14.07 13.92 13.95 2,690,081 -0.11(-0.81%)
Aug 25, 2021 14.04 14.09 13.99 14.07 2,410,930 +0.08(+0.58%)
Aug 24, 2021 13.83 13.98 13.80 13.98 2,753,816 +0.03(+0.23%)
Aug 23, 2021 13.84 14.00 13.84 13.95 3,823,311 +0.06(+0.41%)
Aug 20, 2021 13.74 13.93 13.72 13.89 3,071,222 +0.16(+1.13%)
Aug 19, 2021 13.75 13.82 13.70 13.74 3,840,252 -0.11(-0.77%)
Aug 18, 2021 13.89 13.97 13.84 13.84 4,448,294 +0.11(+0.83%)
Aug 17, 2021 13.68 13.82 13.66 13.73 3,830,559 -0.11(-0.77%)
Aug 16, 2021 13.75 13.84 13.67 13.84 3,706,797 -0.02(-0.18%)
Aug 13, 2021 13.84 13.88 13.79 13.86 2,342,650 -0.02(-0.12%)
Aug 12, 2021 13.95 13.96 13.84 13.88 2,300,507 +0.00(+0.00%)
Aug 11, 2021 13.81 13.89 13.79 13.88 3,273,284 +0.12(+0.89%)
Aug 10, 2021 13.66 13.78 13.64 13.75 3,503,856 +0.00(+0.00%)
Aug 09, 2021 13.76 13.80 13.72 13.75 3,930,523 +0.07(+0.48%)
Aug 06, 2021 13.69 13.77 13.67 13.69 4,425,985 +0.07(+0.54%)
Aug 05, 2021 13.48 13.66 13.46 13.62 5,025,325 +0.17(+1.28%)
Aug 04, 2021 13.52 13.60 13.44 13.44 3,438,798 -0.20(-1.44%)
Aug 03, 2021 13.53 13.66 13.47 13.64 4,992,218 +0.19(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.