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 (%)
Jun 30, 2021 13.32 13.40 13.26 13.36 3,504,397 +0.08(+0.59%)
Jun 29, 2021 13.31 13.32 13.27 13.28 3,737,366 -0.04(-0.29%)
Jun 28, 2021 13.35 13.37 13.24 13.32 7,082,641 -0.16(-1.21%)
Jun 25, 2021 13.53 13.58 13.46 13.48 6,301,404 -0.37(-2.65%)
Jun 24, 2021 13.91 13.92 13.78 13.85 4,906,678 -0.19(-1.34%)
Jun 23, 2021 14.12 14.16 14.00 14.03 5,232,500 +0.08(+0.54%)
Jun 22, 2021 13.89 13.98 13.86 13.96 3,604,718 +0.09(+0.65%)
Jun 21, 2021 13.73 13.89 13.70 13.87 3,657,178 +0.33(+2.46%)
Jun 18, 2021 13.53 13.61 13.46 13.53 7,729,998 -0.36(-2.61%)
Jun 17, 2021 14.05 14.09 13.85 13.90 4,372,538 -0.11(-0.76%)
Jun 16, 2021 14.22 14.23 13.96 14.00 2,706,059 -0.23(-1.65%)
Jun 15, 2021 14.17 14.31 14.16 14.24 4,303,592 +0.12(+0.86%)
Jun 14, 2021 14.12 14.15 14.08 14.12 3,444,005 +0.05(+0.38%)
Jun 11, 2021 14.12 14.12 14.02 14.06 3,949,521 -0.05(-0.37%)
Jun 10, 2021 14.05 14.15 14.04 14.12 3,399,062 +0.21(+1.52%)
Jun 09, 2021 13.96 13.97 13.87 13.91 3,437,094 -0.05(-0.38%)
Jun 08, 2021 13.97 14.00 13.90 13.96 3,938,272 -0.16(-1.13%)
Jun 07, 2021 14.11 14.14 14.05 14.12 3,156,554 +0.14(+0.97%)
Jun 04, 2021 13.97 14.00 13.93 13.98 4,155,042 +0.09(+0.65%)
Jun 03, 2021 13.81 13.89 13.75 13.89 4,353,816 -0.03(-0.22%)
Jun 02, 2021 13.87 13.95 13.86 13.92 4,373,531 -0.03(-0.22%)
Jun 01, 2021 13.99 14.02 13.94 13.95 4,632,649 -0.02(-0.16%)
May 28, 2021 13.94 14.02 13.89 13.97 3,028,747 -0.07(-0.48%)
May 27, 2021 13.92 14.06 13.89 14.04 5,567,780 +0.24(+1.75%)
May 26, 2021 13.77 13.84 13.75 13.80 4,938,846 -0.08(-0.54%)
May 25, 2021 13.88 13.99 13.79 13.88 11,780,956 -0.21(-1.50%)
May 24, 2021 13.96 14.14 13.96 14.09 7,199,140 +0.19(+1.36%)
May 21, 2021 13.92 13.95 13.80 13.90 10,042,890 -0.02(-0.16%)
May 20, 2021 13.72 13.95 13.66 13.92 7,491,342 +0.09(+0.66%)
May 19, 2021 13.65 13.89 13.57 13.83 11,283,162 -0.08(-0.54%)
May 18, 2021 14.44 14.48 13.89 13.91 15,399,625 -1.41(-9.19%)
May 17, 2021 15.33 15.37 15.28 15.31 4,633,994 +0.12(+0.80%)
May 14, 2021 15.19 15.27 15.17 15.19 3,472,475 +0.17(+1.16%)
May 13, 2021 14.78 15.06 14.77 15.02 3,960,678 -0.03(-0.20%)
May 12, 2021 15.08 15.16 15.01 15.05 7,066,089 +0.00(+0.00%)
May 11, 2021 15.06 15.13 14.94 15.05 4,266,268 -0.22(-1.44%)
May 10, 2021 15.37 15.40 15.24 15.27 2,658,779 +0.12(+0.80%)
May 07, 2021 15.02 15.18 15.01 15.15 3,325,066 +0.05(+0.35%)
May 06, 2021 14.84 15.11 14.82 15.09 4,350,252 +0.14(+0.96%)
May 05, 2021 14.81 14.96 14.76 14.95 4,577,705 +0.32(+2.17%)
May 04, 2021 14.69 14.72 14.56 14.63 4,590,149 +0.06(+0.42%)
May 03, 2021 14.53 14.64 14.48 14.57 2,700,773 +0.23(+1.64%)
Apr 30, 2021 14.57 14.60 14.33 14.34 4,682,112 -0.14(-0.94%)
Apr 29, 2021 14.48 14.51 14.42 14.47 2,869,795 +0.11(+0.79%)
Apr 28, 2021 14.33 14.41 14.32 14.36 2,471,728 +0.07(+0.48%)
Apr 27, 2021 14.32 14.37 14.29 14.29 3,922,156 +0.05(+0.37%)
Apr 26, 2021 14.29 14.31 14.22 14.24 2,130,932 +0.10(+0.70%)
Apr 23, 2021 14.09 14.16 14.05 14.14 2,197,974 +0.05(+0.32%)
Apr 22, 2021 14.13 14.22 14.06 14.09 2,962,841 -0.13(-0.90%)
Apr 21, 2021 14.09 14.24 14.06 14.22 2,314,046 +0.17(+1.24%)
Apr 20, 2021 14.23 14.23 13.99 14.05 3,812,331 -0.36(-2.47%)
Apr 19, 2021 14.43 14.47 14.37 14.40 5,927,995 +0.07(+0.48%)
Apr 16, 2021 14.31 14.35 14.25 14.34 3,410,303 +0.22(+1.55%)
Apr 15, 2021 14.16 14.22 14.03 14.12 2,884,284 +0.00(+0.00%)
Apr 14, 2021 14.10 14.19 14.09 14.12 2,458,470 +0.02(+0.11%)
Apr 13, 2021 14.00 14.13 13.97 14.10 2,913,831 -0.03(-0.21%)
Apr 12, 2021 14.16 14.22 14.11 14.13 3,748,385 +0.00(+0.00%)
Apr 09, 2021 14.18 14.20 14.09 14.13 2,652,399 -0.17(-1.16%)
Apr 08, 2021 14.33 14.36 14.25 14.30 2,265,922 -0.05(-0.37%)
Apr 07, 2021 14.45 14.50 14.33 14.35 3,951,829 +0.08(+0.58%)
Apr 06, 2021 14.18 14.31 14.15 14.27 4,099,124 -0.01(-0.05%)
Apr 05, 2021 14.26 14.38 14.25 14.28 4,559,898 +0.11(+0.75%)
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.