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 (%)
May 28, 2021 14.63 14.72 14.58 14.67 2,884,943 -0.07(-0.49%)
May 27, 2021 14.61 14.76 14.58 14.74 5,303,424 +0.25(+1.75%)
May 26, 2021 14.46 14.53 14.44 14.49 4,704,351 -0.08(-0.55%)
May 25, 2021 14.57 14.69 14.48 14.57 11,221,599 -0.22(-1.50%)
May 24, 2021 14.65 14.84 14.65 14.79 6,857,327 +0.20(+1.36%)
May 21, 2021 14.61 14.64 14.49 14.59 9,566,056 -0.02(-0.16%)
May 20, 2021 14.41 14.65 14.34 14.61 7,135,654 +0.10(+0.66%)
May 19, 2021 14.33 14.58 14.25 14.52 10,747,440 -0.08(-0.54%)
May 18, 2021 15.16 15.20 14.58 14.60 14,668,454 -1.48(-9.19%)
May 17, 2021 16.09 16.14 16.04 16.08 4,413,973 +0.13(+0.80%)
May 14, 2021 15.95 16.03 15.93 15.95 3,307,603 +0.18(+1.16%)
May 13, 2021 15.52 15.81 15.50 15.77 3,772,626 -0.03(-0.20%)
May 12, 2021 15.83 15.91 15.76 15.80 6,730,593 +0.00(+0.00%)
May 11, 2021 15.81 15.89 15.68 15.80 4,063,706 -0.23(-1.44%)
May 10, 2021 16.14 16.17 16.00 16.03 2,532,541 +0.13(+0.80%)
May 07, 2021 15.77 15.94 15.76 15.90 3,167,192 +0.06(+0.35%)
May 06, 2021 15.58 15.86 15.56 15.85 4,143,703 +0.15(+0.96%)
May 05, 2021 15.55 15.71 15.50 15.69 4,360,356 +0.33(+2.17%)
May 04, 2021 15.42 15.46 15.29 15.36 4,372,210 +0.06(+0.42%)
May 03, 2021 15.25 15.37 15.20 15.30 2,572,541 +0.25(+1.64%)
Apr 30, 2021 15.30 15.33 15.04 15.05 4,459,806 -0.14(-0.94%)
Apr 29, 2021 15.20 15.23 15.14 15.19 2,733,537 +0.12(+0.79%)
Apr 28, 2021 15.04 15.13 15.04 15.08 2,354,371 +0.07(+0.48%)
Apr 27, 2021 15.04 15.09 15.00 15.00 3,735,933 +0.06(+0.37%)
Apr 26, 2021 15.00 15.02 14.92 14.95 2,029,756 +0.10(+0.70%)
Apr 23, 2021 14.79 14.87 14.75 14.84 2,093,614 +0.05(+0.32%)
Apr 22, 2021 14.84 14.92 14.77 14.80 2,822,166 -0.13(-0.90%)
Apr 21, 2021 14.80 14.95 14.77 14.93 2,204,176 +0.18(+1.24%)
Apr 20, 2021 14.94 14.94 14.69 14.75 3,631,323 -0.37(-2.47%)
Apr 19, 2021 15.15 15.19 15.08 15.12 5,646,535 +0.07(+0.47%)
Apr 16, 2021 15.03 15.07 14.96 15.05 3,248,382 +0.23(+1.55%)
Apr 15, 2021 14.86 14.93 14.73 14.82 2,747,339 +0.00(+0.00%)
Apr 14, 2021 14.81 14.89 14.80 14.82 2,341,742 +0.02(+0.11%)
Apr 13, 2021 14.69 14.84 14.67 14.81 2,775,483 -0.03(-0.21%)
Apr 12, 2021 14.87 14.93 14.81 14.84 3,570,413 +0.00(+0.00%)
Apr 09, 2021 14.88 14.91 14.79 14.84 2,526,464 -0.17(-1.16%)
Apr 08, 2021 15.04 15.08 14.96 15.01 2,158,337 -0.06(-0.37%)
Apr 07, 2021 15.17 15.22 15.04 15.07 3,764,197 +0.09(+0.58%)
Apr 06, 2021 14.88 15.03 14.85 14.98 3,904,499 -0.01(-0.05%)
Apr 05, 2021 14.97 15.10 14.96 14.99 4,343,395 +0.11(+0.75%)
Apr 01, 2021 14.86 14.93 14.75 14.88 3,278,850 +0.24(+1.63%)
Mar 31, 2021 14.68 14.70 14.59 14.64 3,033,926 -0.12(-0.81%)
Mar 30, 2021 14.72 14.83 14.69 14.76 3,572,135 +0.06(+0.38%)
Mar 29, 2021 14.65 14.78 14.63 14.70 3,838,830 -0.29(-1.91%)
Mar 26, 2021 14.93 15.02 14.83 14.99 4,807,168 +0.06(+0.37%)
Mar 25, 2021 14.86 14.96 14.73 14.93 5,729,980 +0.32(+2.17%)
Mar 24, 2021 14.61 14.78 14.59 14.61 3,925,347 -0.06(-0.38%)
Mar 23, 2021 14.96 14.98 14.64 14.67 8,027,176 -0.12(-0.81%)
Mar 22, 2021 14.80 14.86 14.72 14.79 2,819,682 -0.10(-0.64%)
Mar 19, 2021 14.92 15.00 14.83 14.88 4,014,367 -0.24(-1.58%)
Mar 18, 2021 15.26 15.35 15.10 15.12 3,909,301 -0.32(-2.06%)
Mar 17, 2021 15.23 15.45 15.18 15.44 8,140,870 +0.37(+2.42%)
Mar 16, 2021 14.86 15.08 14.82 15.08 4,682,678 +0.13(+0.85%)
Mar 15, 2021 14.94 15.01 14.83 14.95 6,299,582 -0.04(-0.26%)
Mar 12, 2021 14.73 15.00 14.66 14.99 5,164,224 +0.25(+1.73%)
Mar 11, 2021 14.76 14.85 14.68 14.73 4,409,245 +0.18(+1.25%)
Mar 10, 2021 14.38 14.60 14.28 14.55 8,668,946 +0.27(+1.89%)
Mar 09, 2021 14.46 14.46 14.21 14.28 8,070,121 +0.39(+2.80%)
Mar 08, 2021 13.87 14.04 13.84 13.89 5,840,698 -0.17(-1.24%)
Mar 05, 2021 13.96 14.09 13.80 14.07 4,601,067 +0.12(+0.85%)
Mar 04, 2021 14.03 14.22 13.82 13.95 4,811,812 -0.06(-0.40%)
Mar 03, 2021 13.92 14.07 13.88 14.00 3,406,368 +0.09(+0.63%)
Mar 02, 2021 13.96 14.01 13.88 13.92 2,367,756 +0.06(+0.46%)
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.