Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.06 -0.17 (-1.66%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 13.18 13.19 12.92 13.00 4,398,988 -0.30(-2.28%)
Feb 25, 2021 13.57 13.60 13.29 13.30 5,350,234 -0.27(-2.01%)
Feb 24, 2021 13.66 13.67 13.50 13.57 6,509,727 -0.44(-3.13%)
Feb 23, 2021 13.78 14.04 13.66 14.01 4,633,363 +0.09(+0.65%)
Feb 22, 2021 13.94 14.09 13.91 13.92 4,928,336 -0.07(-0.49%)
Feb 19, 2021 14.11 14.12 13.98 13.99 3,013,903 +0.04(+0.27%)
Feb 18, 2021 13.94 13.99 13.83 13.95 2,695,795 -0.12(-0.86%)
Feb 17, 2021 14.03 14.12 13.97 14.07 3,118,849 -0.10(-0.69%)
Feb 16, 2021 14.12 14.28 14.12 14.17 3,682,972 +0.02(+0.16%)
Feb 12, 2021 14.00 14.19 13.99 14.15 2,473,563 +0.01(+0.05%)
Feb 11, 2021 14.11 14.15 14.00 14.14 3,310,646 +0.12(+0.86%)
Feb 10, 2021 14.04 14.12 13.95 14.02 2,689,583 +0.05(+0.32%)
Feb 09, 2021 14.00 14.00 13.92 13.97 2,848,995 +0.02(+0.11%)
Feb 08, 2021 14.03 14.06 13.85 13.96 7,106,048 -0.11(-0.75%)
Feb 05, 2021 13.96 14.12 13.96 14.06 8,265,567 -0.16(-1.12%)
Feb 04, 2021 14.15 14.25 14.06 14.22 5,446,578 +0.01(+0.05%)
Feb 03, 2021 13.93 14.24 13.88 14.22 12,723,078 +0.95(+7.13%)
Feb 02, 2021 13.19 13.29 13.17 13.27 3,450,658 +0.07(+0.52%)
Feb 01, 2021 13.16 13.25 13.06 13.20 5,004,815 +0.23(+1.75%)
Jan 29, 2021 13.13 13.19 12.87 12.97 7,401,128 -0.27(-2.06%)
Jan 28, 2021 12.99 13.35 12.96 13.25 4,752,565 -0.01(-0.06%)
Jan 27, 2021 13.46 13.47 13.20 13.25 5,393,991 -0.36(-2.61%)
Jan 26, 2021 13.47 13.66 13.43 13.61 5,341,052 +0.16(+1.18%)
Jan 25, 2021 13.19 13.46 13.16 13.45 4,178,341 +0.15(+1.14%)
Jan 22, 2021 13.28 13.34 13.20 13.30 2,401,659 -0.04(-0.28%)
Jan 21, 2021 13.37 13.39 13.25 13.34 3,449,641 +0.09(+0.69%)
Jan 20, 2021 13.25 13.25 13.10 13.25 2,975,696 +0.04(+0.29%)
Jan 19, 2021 13.09 13.25 13.04 13.21 5,151,006 +0.08(+0.58%)
Jan 15, 2021 13.16 13.16 13.01 13.13 3,586,627 -0.22(-1.64%)
Jan 14, 2021 13.30 13.43 13.28 13.35 4,296,642 +0.15(+1.15%)
Jan 13, 2021 13.26 13.32 13.16 13.20 4,061,718 +0.22(+1.69%)
Jan 12, 2021 13.01 13.03 12.90 12.98 3,809,848 -0.20(-1.55%)
Jan 11, 2021 13.11 13.22 13.09 13.19 3,475,578 -0.08(-0.63%)
Jan 08, 2021 13.32 13.33 13.12 13.27 4,825,656 -0.14(-1.07%)
Jan 07, 2021 13.56 13.57 13.37 13.41 5,888,840 +0.08(+0.62%)
Jan 06, 2021 13.35 13.47 13.26 13.33 5,113,102 +0.38(+2.92%)
Jan 05, 2021 12.75 12.98 12.74 12.95 4,042,080 +0.14(+1.12%)
Jan 04, 2021 12.89 12.96 12.70 12.81 4,888,695 +0.34(+2.73%)
Dec 31, 2020 12.47 12.47 12.47 3,134,440 -0.13(-1.02%)
Dec 30, 2020 12.70 12.71 12.57 12.60 3,134,440 +0.01(+0.06%)
Dec 29, 2020 12.75 12.77 12.57 12.59 3,550,703 -0.08(-0.66%)
Dec 28, 2020 12.73 12.75 12.65 12.67 2,930,555 +0.03(+0.24%)
Dec 24, 2020 12.64 12.69 12.55 12.64 1,406,497 +0.05(+0.42%)
Dec 23, 2020 12.57 12.67 12.57 12.59 3,489,034 +0.29(+2.34%)
Dec 22, 2020 12.32 12.35 12.26 12.30 4,128,683 -0.11(-0.85%)
Dec 21, 2020 12.27 12.45 12.18 12.41 8,636,135 -0.57(-4.37%)
Dec 18, 2020 12.91 13.01 12.88 12.97 8,155,860 +0.02(+0.18%)
Dec 17, 2020 12.98 13.01 12.88 12.95 7,017,330 +0.03(+0.25%)
Dec 16, 2020 12.99 13.02 12.89 12.92 5,786,852 +0.04(+0.28%)
Dec 15, 2020 12.91 12.91 12.73 12.88 6,742,069 +0.16(+1.27%)
Dec 14, 2020 13.07 13.07 12.72 12.72 7,003,906 +0.10(+0.75%)
Dec 11, 2020 12.88 12.92 12.62 12.63 7,049,840 -0.43(-3.31%)
Dec 10, 2020 13.03 13.17 12.99 13.06 3,940,394 -0.05(-0.39%)
Dec 09, 2020 13.16 13.24 13.03 13.11 6,757,326 +0.26(+2.00%)
Dec 08, 2020 12.84 12.90 12.78 12.85 4,690,486 -0.21(-1.63%)
Dec 07, 2020 13.04 13.07 12.92 13.07 4,688,624 +0.19(+1.48%)
Dec 04, 2020 12.83 12.96 12.82 12.88 6,233,163 +0.32(+2.51%)
Dec 03, 2020 12.61 12.65 12.53 12.56 5,406,462 +0.07(+0.53%)
Dec 02, 2020 12.31 12.52 12.30 12.49 6,880,442 +0.14(+1.13%)
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.