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 (%)
Aug 31, 2021 13.81 13.91 13.78 13.82 3,841,079 -0.10(-0.70%)
Aug 30, 2021 13.90 13.99 13.85 13.92 2,133,178 -0.03(-0.23%)
Aug 27, 2021 13.77 13.98 13.75 13.95 4,822,393 +0.14(+1.00%)
Aug 26, 2021 13.82 13.93 13.78 13.82 2,716,132 -0.11(-0.81%)
Aug 25, 2021 13.91 13.95 13.86 13.93 2,434,277 +0.08(+0.58%)
Aug 24, 2021 13.70 13.85 13.67 13.85 2,780,485 +0.03(+0.23%)
Aug 23, 2021 13.71 13.87 13.70 13.82 3,860,336 +0.06(+0.41%)
Aug 20, 2021 13.61 13.79 13.59 13.76 3,100,964 +0.15(+1.13%)
Aug 19, 2021 13.61 13.69 13.57 13.61 3,877,442 -0.11(-0.77%)
Aug 18, 2021 13.76 13.83 13.71 13.71 4,491,372 +0.11(+0.83%)
Aug 17, 2021 13.55 13.68 13.53 13.60 3,867,654 -0.11(-0.77%)
Aug 16, 2021 13.62 13.70 13.54 13.70 3,742,694 -0.02(-0.18%)
Aug 13, 2021 13.70 13.74 13.65 13.73 2,365,337 -0.02(-0.12%)
Aug 12, 2021 13.82 13.83 13.71 13.74 2,322,786 +0.00(+0.00%)
Aug 11, 2021 13.68 13.75 13.66 13.74 3,304,983 +0.12(+0.89%)
Aug 10, 2021 13.53 13.65 13.51 13.62 3,537,787 +0.00(+0.00%)
Aug 09, 2021 13.63 13.66 13.59 13.62 3,968,587 +0.06(+0.48%)
Aug 06, 2021 13.56 13.64 13.54 13.56 4,468,847 +0.07(+0.54%)
Aug 05, 2021 13.36 13.53 13.33 13.48 5,073,991 +0.17(+1.28%)
Aug 04, 2021 13.39 13.47 13.31 13.31 3,472,100 -0.19(-1.44%)
Aug 03, 2021 13.40 13.53 13.34 13.51 5,040,563 +0.19(+1.40%)
Aug 02, 2021 13.39 13.43 13.30 13.32 5,289,213 +0.10(+0.73%)
Jul 30, 2021 13.23 13.35 13.21 13.23 5,686,336 -0.09(-0.67%)
Jul 29, 2021 13.30 13.45 13.29 13.31 4,954,488 +0.05(+0.37%)
Jul 28, 2021 13.19 13.27 13.14 13.27 5,152,359 -0.09(-0.67%)
Jul 27, 2021 13.23 13.37 13.20 13.36 3,715,639 -0.02(-0.12%)
Jul 26, 2021 13.23 13.40 13.23 13.37 4,271,968 +0.01(+0.06%)
Jul 23, 2021 13.42 13.49 13.36 13.36 4,511,462 +0.23(+1.79%)
Jul 22, 2021 13.12 13.16 13.03 13.13 6,151,154 +0.16(+1.25%)
Jul 21, 2021 12.85 13.00 12.85 12.97 3,701,816 +0.26(+2.04%)
Jul 20, 2021 12.63 12.75 12.61 12.71 7,390,166 +0.00(+0.00%)
Jul 19, 2021 12.77 12.79 12.59 12.71 9,194,742 -0.49(-3.68%)
Jul 16, 2021 13.22 13.27 13.14 13.19 6,016,518 +0.00(+0.00%)
Jul 15, 2021 13.06 13.20 13.05 13.19 8,876,477 -0.23(-1.69%)
Jul 14, 2021 13.44 13.48 13.37 13.42 4,145,909 -0.08(-0.60%)
Jul 13, 2021 13.56 13.61 13.49 13.50 2,990,687 -0.14(-1.01%)
Jul 12, 2021 13.52 13.68 13.48 13.64 3,249,117 +0.14(+1.02%)
Jul 09, 2021 13.44 13.54 13.40 13.50 3,438,076 +0.20(+1.52%)
Jul 08, 2021 13.24 13.38 13.21 13.30 4,874,076 -0.21(-1.56%)
Jul 07, 2021 13.48 13.58 13.44 13.51 5,774,454 -0.02(-0.18%)
Jul 06, 2021 13.67 13.67 13.49 13.53 5,234,042 -0.36(-2.57%)
Jul 02, 2021 13.82 13.90 13.79 13.89 3,421,271 +0.10(+0.70%)
Jul 01, 2021 13.77 13.82 13.73 13.79 5,009,270 -0.08(-0.58%)
Jun 30, 2021 13.83 13.92 13.78 13.87 3,373,441 +0.08(+0.59%)
Jun 29, 2021 13.82 13.84 13.78 13.79 3,597,704 -0.04(-0.29%)
Jun 28, 2021 13.87 13.89 13.75 13.83 6,817,969 -0.17(-1.21%)
Jun 25, 2021 14.05 14.11 13.98 14.00 6,065,926 -0.38(-2.65%)
Jun 24, 2021 14.45 14.46 14.31 14.38 4,723,320 -0.21(-1.43%)
Jun 23, 2021 14.68 14.72 14.56 14.59 5,032,329 +0.08(+0.54%)
Jun 22, 2021 14.44 14.54 14.42 14.51 3,466,818 +0.09(+0.65%)
Jun 21, 2021 14.28 14.44 14.25 14.42 3,517,271 +0.35(+2.46%)
Jun 18, 2021 14.07 14.15 14.00 14.07 7,434,284 -0.38(-2.61%)
Jun 17, 2021 14.61 14.65 14.40 14.45 4,205,265 -0.11(-0.76%)
Jun 16, 2021 14.79 14.80 14.51 14.56 2,602,538 -0.24(-1.65%)
Jun 15, 2021 14.73 14.88 14.73 14.80 4,138,956 +0.13(+0.86%)
Jun 14, 2021 14.68 14.71 14.64 14.68 3,312,254 +0.06(+0.38%)
Jun 11, 2021 14.69 14.69 14.58 14.62 3,798,430 -0.06(-0.38%)
Jun 10, 2021 14.61 14.71 14.60 14.68 3,269,030 +0.22(+1.52%)
Jun 09, 2021 14.51 14.52 14.42 14.46 3,305,606 -0.06(-0.38%)
Jun 08, 2021 14.53 14.55 14.45 14.51 3,787,612 -0.17(-1.13%)
Jun 07, 2021 14.67 14.70 14.61 14.68 3,035,799 +0.14(+0.97%)
Jun 04, 2021 14.52 14.55 14.48 14.54 3,996,089 +0.09(+0.65%)
Jun 03, 2021 14.36 14.44 14.30 14.44 4,187,260 -0.03(-0.22%)
Jun 02, 2021 14.42 14.51 14.41 14.47 4,206,220 -0.03(-0.22%)
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.