Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 +0.05 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 12.60 12.64 12.23 12.24 12,864,596 -0.87(-6.64%)
Apr 28, 2022 12.89 13.12 12.84 13.11 12,044,751 +0.19(+1.50%)
Apr 27, 2022 12.93 13.06 12.89 12.92 7,816,778 -0.10(-0.80%)
Apr 26, 2022 13.26 13.33 13.01 13.02 5,958,953 -0.34(-2.53%)
Apr 25, 2022 13.34 13.38 13.12 13.36 6,433,587 +0.04(+0.30%)
Apr 22, 2022 13.49 13.49 13.30 13.32 4,666,961 -0.23(-1.72%)
Apr 21, 2022 13.77 13.80 13.53 13.55 5,509,467 -0.10(-0.71%)
Apr 20, 2022 13.63 13.76 13.61 13.65 5,808,827 -0.21(-1.51%)
Apr 19, 2022 13.84 13.93 13.80 13.86 4,813,301 -0.10(-0.75%)
Apr 18, 2022 14.05 14.15 13.93 13.97 3,374,025 -0.14(-0.97%)
Apr 14, 2022 14.01 14.12 14.00 14.10 3,695,046 -0.05(-0.34%)
Apr 13, 2022 13.89 14.23 13.89 14.15 9,852,655 +0.35(+2.51%)
Apr 12, 2022 13.84 13.92 13.72 13.80 5,059,226 +0.02(+0.18%)
Apr 11, 2022 13.88 13.95 13.76 13.78 4,401,169 +0.10(+0.71%)
Apr 08, 2022 13.60 13.77 13.55 13.68 4,691,437 +0.10(+0.71%)
Apr 07, 2022 13.70 13.70 13.45 13.59 5,785,815 -0.04(-0.30%)
Apr 06, 2022 13.49 13.69 13.43 13.63 6,247,500 +0.30(+2.24%)
Apr 05, 2022 13.34 13.44 13.30 13.33 4,574,661 -0.22(-1.61%)
Apr 04, 2022 13.47 13.57 13.38 13.55 4,985,294 -0.09(-0.65%)
Apr 01, 2022 13.51 13.64 13.47 13.64 3,277,957 +0.24(+1.81%)
Mar 31, 2022 13.51 13.53 13.37 13.39 5,721,286 -0.23(-1.66%)
Mar 30, 2022 13.76 13.91 13.60 13.62 11,403,332 -0.06(-0.41%)
Mar 29, 2022 13.65 13.69 13.56 13.68 4,941,391 +0.15(+1.07%)
Mar 28, 2022 13.52 13.54 13.38 13.53 5,922,342 +0.01(+0.06%)
Mar 25, 2022 13.43 13.53 13.42 13.52 4,097,526 +0.05(+0.36%)
Mar 24, 2022 13.43 13.57 13.40 13.47 6,018,257 +0.12(+0.91%)
Mar 23, 2022 13.42 13.53 13.35 13.35 6,507,092 -0.37(-2.70%)
Mar 22, 2022 13.73 13.79 13.68 13.72 4,503,803 -0.02(-0.12%)
Mar 21, 2022 13.84 13.84 13.66 13.74 4,827,435 +0.00(+0.00%)
Mar 18, 2022 13.60 13.81 13.53 13.74 9,233,879 +0.19(+1.43%)
Mar 17, 2022 13.30 13.56 13.27 13.55 7,414,312 +0.20(+1.51%)
Mar 16, 2022 13.19 13.37 13.12 13.35 7,537,610 +0.27(+2.10%)
Mar 15, 2022 13.01 13.09 12.93 13.07 7,586,723 +0.22(+1.69%)
Mar 14, 2022 12.88 13.01 12.81 12.85 6,653,979 +0.21(+1.66%)
Mar 11, 2022 12.67 12.83 12.60 12.64 10,323,284 -0.08(-0.63%)
Mar 10, 2022 12.69 12.81 12.59 12.72 10,933,825 -0.20(-1.53%)
Mar 09, 2022 12.43 13.00 12.43 12.92 14,895,821 +0.36(+2.85%)
Mar 08, 2022 12.52 12.72 12.40 12.56 12,407,191 -0.16(-1.27%)
Mar 07, 2022 13.12 13.14 12.70 12.72 9,166,352 -0.49(-3.72%)
Mar 04, 2022 13.39 13.45 13.17 13.22 7,609,489 -0.60(-4.32%)
Mar 03, 2022 13.90 14.03 13.77 13.81 6,074,160 -0.35(-2.45%)
Mar 02, 2022 13.91 14.19 13.90 14.16 7,872,601 +0.19(+1.38%)
Mar 01, 2022 14.09 14.33 13.84 13.97 10,098,768 -0.30(-2.09%)
Feb 28, 2022 14.25 14.31 14.12 14.26 8,646,544 -0.25(-1.72%)
Feb 25, 2022 14.40 14.54 14.43 14.51 6,701,746 +0.27(+1.92%)
Feb 24, 2022 14.04 14.25 13.90 14.24 11,033,320 -0.52(-3.55%)
Feb 23, 2022 14.94 14.98 14.75 14.76 3,928,995 -0.18(-1.19%)
Feb 22, 2022 14.77 14.95 14.76 14.94 8,169,059 -0.07(-0.48%)
Feb 18, 2022 15.01 0 -0.05(-0.32%)
Feb 17, 2022 15.03 15.12 14.95 15.06 3,720,235 -0.14(-0.95%)
Feb 16, 2022 15.18 15.29 15.13 15.21 4,948,224 +0.10(+0.69%)
Feb 15, 2022 15.09 15.16 15.03 15.10 6,682,715 +0.28(+1.90%)
Feb 14, 2022 14.83 14.88 14.72 14.82 7,344,841 -0.18(-1.18%)
Feb 11, 2022 14.98 15.21 14.95 15.00 7,658,974 -0.02(-0.16%)
Feb 10, 2022 15.30 15.35 14.98 15.02 11,384,177 -0.23(-1.48%)
Feb 09, 2022 15.22 15.26 15.15 15.25 9,804,125 +0.15(+0.96%)
Feb 08, 2022 14.92 15.12 14.89 15.10 10,301,837 +0.23(+1.52%)
Feb 07, 2022 14.87 15.06 14.75 14.88 20,361,212 +0.21(+1.43%)
Feb 04, 2022 14.72 14.74 14.63 14.67 9,170,082 +0.02(+0.11%)
Feb 03, 2022 14.58 14.72 14.65 10,269,334 +0.24(+1.68%)
Feb 02, 2022 14.40 14.51 14.36 14.41 12,180,475 +0.49(+3.53%)
Feb 01, 2022 13.96 14.01 13.84 13.92 6,797,094 -0.19(-1.37%)
Jan 31, 2022 14.18 14.11 11,721,693 -0.21(-1.46%)
Jan 28, 2022 13.68 14.35 13.64 14.32 24,948,028 +0.78(+5.77%)
Jan 27, 2022 13.63 13.76 13.43 13.54 8,488,093 +0.06(+0.42%)
Jan 26, 2022 13.84 13.85 13.43 13.48 8,326,388 -0.27(-1.99%)
Jan 25, 2022 13.72 13.83 13.57 13.76 9,467,877 +0.14(+1.01%)
Jan 24, 2022 13.60 13.66 13.23 13.62 20,863,328 +0.86(+6.76%)
Jan 21, 2022 12.93 12.97 12.74 12.76 7,968,538 -0.31(-2.40%)
Jan 20, 2022 13.32 13.34 13.07 13.07 5,215,314 -0.27(-1.99%)
Jan 19, 2022 13.47 13.49 13.31 13.34 5,439,712 -0.10(-0.72%)
Jan 18, 2022 13.49 13.53 13.37 13.43 10,105,672 +0.18(+1.34%)
Jan 14, 2022 13.26 0 +0.16(+1.23%)
Jan 13, 2022 13.10 13.18 13.04 13.10 7,332,560 +0.10(+0.74%)
Jan 12, 2022 12.98 13.06 12.97 13.00 8,297,481 +0.04(+0.34%)
Jan 11, 2022 12.88 12.97 12.79 12.95 7,890,064 -0.07(-0.53%)
Jan 10, 2022 13.12 13.14 12.93 13.02 10,511,631 +0.27(+2.08%)
Jan 07, 2022 12.61 12.78 12.58 12.76 5,394,570 +0.23(+1.80%)
Jan 06, 2022 12.63 12.68 12.52 12.53 13,681,775 +0.06(+0.52%)
Jan 05, 2022 12.62 12.70 12.47 12.47 4,924,354 -0.21(-1.65%)
Jan 04, 2022 12.59 12.85 12.56 12.68 11,036,100 +0.23(+1.88%)
Jan 03, 2022 12.25 12.49 12.16 12.44 6,005,885 +0.41(+3.42%)
Dec 31, 2021 12.18 12.22 12.01 12.03 5,608,337 -0.18(-1.45%)
Dec 30, 2021 12.27 12.35 12.21 12.21 5,388,799 -0.11(-0.92%)
Dec 29, 2021 12.35 12.37 12.31 12.32 4,459,847 +0.02(+0.20%)
Dec 28, 2021 12.15 12.34 12.15 12.30 5,295,394 +0.08(+0.66%)
Dec 27, 2021 12.25 12.26 12.10 12.22 4,880,769 -0.05(-0.39%)
Dec 23, 2021 12.30 12.35 12.24 12.27 4,356,734 +0.04(+0.33%)
Dec 22, 2021 12.15 12.25 12.07 12.22 4,915,700 +0.01(+0.07%)
Dec 21, 2021 12.10 12.22 12.09 12.22 7,222,870 +0.23(+1.95%)
Dec 20, 2021 11.95 12.02 11.80 11.98 8,418,641 -0.27(-2.17%)
Dec 17, 2021 12.31 12.35 12.20 12.25 8,338,657 +0.09(+0.73%)
Dec 16, 2021 11.88 12.16 11.88 12.16 10,173,557 +0.15(+1.28%)
Dec 15, 2021 12.00 12.02 11.85 12.01 8,452,090 -0.19(-1.59%)
Dec 14, 2021 12.18 12.27 12.17 12.20 6,505,086 +0.14(+1.20%)
Dec 13, 2021 12.16 12.18 12.01 12.06 10,460,852 -0.11(-0.93%)
Dec 10, 2021 12.17 12.18 12.08 12.17 7,556,486 +0.13(+1.07%)
Dec 09, 2021 12.20 12.22 12.02 12.04 9,739,628 -0.16(-1.32%)
Dec 08, 2021 12.07 12.41 12.02 12.20 13,509,012 +0.19(+1.61%)
Dec 07, 2021 12.08 12.10 11.98 12.01 10,201,386 -0.10(-0.87%)
Dec 06, 2021 12.14 12.25 12.08 12.11 7,912,398 +0.24(+2.04%)
Dec 03, 2021 11.83 11.92 11.79 11.87 7,803,336 -0.07(-0.58%)
Dec 02, 2021 11.87 12.00 11.86 11.94 7,307,306 +0.13(+1.14%)
Dec 01, 2021 12.11 12.15 11.78 11.81 7,956,003 -0.03(-0.21%)
Nov 30, 2021 11.93 11.95 11.71 11.83 8,506,397 -0.16(-1.34%)
Nov 29, 2021 12.14 12.14 11.94 11.99 5,994,701 -0.05(-0.40%)
Nov 26, 2021 12.04 12.06 11.91 12.04 6,826,806 -0.31(-2.54%)
Nov 24, 2021 12.38 12.43 12.30 12.35 5,968,256 +0.04(+0.35%)
Nov 23, 2021 12.23 12.33 12.23 12.31 6,720,824 -0.04(-0.32%)
Nov 22, 2021 12.25 12.61 12.22 12.35 6,782,925 +0.28(+2.33%)
Nov 19, 2021 12.14 12.15 12.05 12.07 6,326,525 -0.17(-1.40%)
Nov 18, 2021 12.31 12.24 12.22 12.24 5,955,804 +0.00(+0.00%)
Nov 17, 2021 12.18 12.26 12.08 12.24 9,282,250 -0.31(-2.48%)
Nov 16, 2021 12.70 12.74 12.47 12.55 6,376,677 +0.56(+4.68%)
Nov 15, 2021 11.98 12.01 11.90 11.99 4,191,063 -0.07(-0.58%)
Nov 12, 2021 12.08 12.11 12.03 12.06 5,824,974 +0.01(+0.06%)
Nov 11, 2021 12.04 12.12 12.01 12.05 4,581,955 +0.16(+1.31%)
Nov 10, 2021 11.97 11.90 5,778,839 -0.09(-0.72%)
Nov 09, 2021 12.08 12.09 11.94 11.98 5,400,994 +0.06(+0.52%)
Nov 08, 2021 11.90 11.94 11.86 11.92 5,142,549 +0.11(+0.92%)
Nov 05, 2021 11.76 11.97 11.76 11.81 6,688,764 +0.05(+0.40%)
Nov 04, 2021 11.61 11.96 11.44 11.76 22,336,868 +0.19(+1.62%)
Nov 03, 2021 11.51 11.64 11.48 11.58 9,435,112 -0.12(-1.07%)
Nov 02, 2021 11.85 11.85 11.63 11.70 10,734,526 -0.15(-1.25%)
Nov 01, 2021 11.69 11.86 11.78 11.85 7,417,021 +0.19(+1.67%)
Oct 29, 2021 11.76 11.79 11.64 11.66 8,892,438 -0.22(-1.84%)
Oct 28, 2021 11.98 11.87 6,297,473 -0.27(-2.18%)
Oct 27, 2021 12.19 12.22 12.11 12.14 4,623,168 -0.07(-0.57%)
Oct 26, 2021 12.26 12.19 12.21 5,931,236 +0.13(+1.10%)
Oct 25, 2021 12.15 12.16 12.04 12.08 3,219,405 +0.01(+0.06%)
Oct 22, 2021 12.01 12.15 12.07 4,305,763 -0.02(-0.19%)
Oct 21, 2021 12.12 12.19 12.04 12.09 6,759,277 -0.11(-0.89%)
Oct 20, 2021 12.07 12.27 12.06 12.20 4,055,217 +0.27(+2.22%)
Oct 19, 2021 11.89 11.95 11.88 11.94 3,433,007 +0.04(+0.33%)
Oct 18, 2021 11.86 11.90 11.80 11.90 5,970,539 -0.05(-0.39%)
Oct 15, 2021 11.98 12.04 11.93 11.94 3,465,142 -0.04(-0.33%)
Oct 14, 2021 12.05 12.07 11.97 11.98 3,085,882 +0.09(+0.72%)
Oct 13, 2021 11.89 11.92 11.82 11.90 6,140,080 +0.02(+0.13%)
Oct 12, 2021 11.91 11.94 11.86 11.88 6,975,665 -0.02(-0.13%)
Oct 11, 2021 12.00 12.07 11.90 11.90 4,412,308 -0.13(-1.10%)
Oct 08, 2021 12.10 12.14 12.01 12.03 3,948,458 +0.01(+0.06%)
Oct 07, 2021 12.12 12.22 12.02 12.02 4,077,024 -0.03(-0.26%)
Oct 06, 2021 12.03 12.09 11.94 12.05 4,208,330 -0.27(-2.15%)
Oct 05, 2021 12.34 12.40 12.28 12.32 3,973,243 +0.05(+0.38%)
Oct 04, 2021 12.24 12.40 12.21 12.27 4,673,098 +0.18(+1.48%)
Oct 01, 2021 12.08 12.14 11.98 12.09 4,867,185 +0.05(+0.39%)
Sep 30, 2021 12.20 12.22 12.01 12.05 5,917,089 -0.19(-1.53%)
Sep 29, 2021 12.21 12.32 12.17 12.23 5,206,378 -0.03(-0.25%)
Sep 28, 2021 12.44 12.47 12.26 12.26 5,549,561 -0.34(-2.72%)
Sep 27, 2021 12.48 12.65 12.47 12.61 7,531,257 +0.25(+2.02%)
Sep 24, 2021 12.34 12.38 12.31 12.36 4,982,606 -0.12(-0.94%)
Sep 23, 2021 12.44 12.51 12.42 12.47 5,485,487 +0.02(+0.19%)
Sep 22, 2021 12.38 12.56 12.38 12.45 6,691,318 +0.15(+1.20%)
Sep 21, 2021 12.39 12.43 12.28 12.30 6,909,427 -0.05(-0.44%)
Sep 20, 2021 12.32 12.39 12.24 12.36 9,462,182 -0.09(-0.75%)
Sep 17, 2021 12.56 12.61 12.41 12.45 6,437,280 -0.20(-1.60%)
Sep 16, 2021 12.61 12.70 12.52 12.65 5,106,959 +0.05(+0.37%)
Sep 15, 2021 12.62 12.65 12.54 12.61 4,051,102 -0.01(-0.06%)
Sep 14, 2021 12.80 12.84 12.61 12.61 7,814,341 -0.29(-2.24%)
Sep 13, 2021 12.91 12.95 12.87 12.90 14,176,492 +0.18(+1.41%)
Sep 10, 2021 12.88 12.91 12.72 12.72 4,541,634 -0.22(-1.69%)
Sep 09, 2021 13.04 13.09 12.94 12.94 4,628,304 -0.34(-2.58%)
Sep 08, 2021 13.34 13.38 13.21 13.29 3,731,739 +0.07(+0.53%)
Sep 07, 2021 13.30 13.39 13.21 13.21 3,597,179 -0.02(-0.12%)
Sep 03, 2021 13.25 13.30 13.21 13.23 2,725,354 -0.07(-0.53%)
Sep 02, 2021 13.25 13.32 13.23 13.30 3,483,221 -0.04(-0.29%)
Sep 01, 2021 13.36 13.41 13.31 13.34 3,757,900 +0.03(+0.23%)
Aug 31, 2021 13.29 13.39 13.27 13.31 3,990,189 -0.09(-0.70%)
Aug 30, 2021 13.38 13.46 13.33 13.40 2,215,988 -0.03(-0.23%)
Aug 27, 2021 13.25 13.46 13.24 13.43 5,009,597 +0.13(+1.00%)
Aug 26, 2021 13.31 13.41 13.27 13.30 2,821,572 -0.11(-0.81%)
Aug 25, 2021 13.39 13.43 13.34 13.41 2,528,776 +0.08(+0.59%)
Aug 24, 2021 13.18 13.33 13.16 13.33 2,888,422 +0.03(+0.23%)
Aug 23, 2021 13.20 13.35 13.19 13.30 4,010,194 +0.05(+0.41%)
Aug 20, 2021 13.10 13.28 13.08 13.25 3,221,343 +0.15(+1.13%)
Aug 19, 2021 13.11 13.18 13.06 13.10 4,027,963 -0.10(-0.77%)
Aug 18, 2021 13.25 13.32 13.20 13.20 4,665,726 +0.11(+0.83%)
Aug 17, 2021 13.04 13.17 13.03 13.09 4,017,796 -0.10(-0.77%)
Aug 16, 2021 13.11 13.19 13.03 13.19 3,887,985 -0.02(-0.18%)
Aug 13, 2021 13.19 13.23 13.14 13.21 2,457,159 -0.02(-0.12%)
Aug 12, 2021 13.30 13.31 13.20 13.23 2,412,956 +0.00(+0.00%)
Aug 11, 2021 13.17 13.24 13.15 13.23 3,433,282 +0.12(+0.89%)
Aug 10, 2021 13.02 13.14 13.00 13.11 3,675,124 +0.00(+0.00%)
Aug 09, 2021 13.12 13.15 13.08 13.11 4,122,646 +0.06(+0.48%)
Aug 06, 2021 13.05 13.13 13.03 13.05 4,642,326 +0.07(+0.54%)
Aug 05, 2021 12.86 13.02 12.83 12.98 5,270,962 +0.16(+1.28%)
Aug 04, 2021 12.89 12.97 12.82 12.82 3,606,886 -0.19(-1.44%)
Aug 03, 2021 12.90 13.02 12.84 13.00 5,236,237 +0.18(+1.40%)
Aug 02, 2021 12.89 12.93 12.80 12.82 5,494,539 +0.09(+0.74%)
Jul 30, 2021 12.73 12.85 12.71 12.73 5,907,078 -0.09(-0.67%)
Jul 29, 2021 12.80 12.95 12.79 12.82 5,146,820 +0.05(+0.37%)
Jul 28, 2021 12.70 12.77 12.65 12.77 5,352,372 -0.09(-0.67%)
Jul 27, 2021 12.74 12.87 12.71 12.86 3,859,879 -0.02(-0.12%)
Jul 26, 2021 12.74 12.90 12.74 12.87 4,437,805 +0.01(+0.06%)
Jul 23, 2021 12.92 12.99 12.86 12.86 4,686,596 +0.23(+1.79%)
Jul 22, 2021 12.63 12.67 12.54 12.64 6,389,941 +0.16(+1.25%)
Jul 21, 2021 12.37 12.51 12.37 12.48 3,845,520 +0.25(+2.04%)
Jul 20, 2021 12.15 12.27 12.14 12.23 7,677,051 +0.00(+0.00%)
Jul 19, 2021 12.29 12.31 12.12 12.23 9,551,679 -0.47(-3.68%)
Jul 16, 2021 12.72 12.78 12.65 12.70 6,250,078 +0.00(+0.00%)
Jul 15, 2021 12.58 12.71 12.56 12.70 9,221,060 -0.22(-1.69%)
Jul 14, 2021 12.93 12.98 12.87 12.92 4,306,852 -0.08(-0.60%)
Jul 13, 2021 13.05 13.10 12.98 13.00 3,106,785 -0.13(-1.01%)
Jul 12, 2021 13.01 13.17 12.97 13.13 3,375,247 +0.13(+1.02%)
Jul 09, 2021 12.93 13.04 12.90 13.00 3,571,542 +0.19(+1.52%)
Jul 08, 2021 12.75 12.88 12.71 12.80 5,063,286 -0.20(-1.56%)
Jul 07, 2021 12.98 13.07 12.94 13.00 5,998,617 -0.02(-0.18%)
Jul 06, 2021 13.16 13.16 12.99 13.03 5,437,226 -0.34(-2.57%)
Jul 02, 2021 13.30 13.38 13.28 13.37 3,554,083 +0.09(+0.70%)
Jul 01, 2021 13.25 13.30 13.21 13.28 5,203,729 -0.08(-0.58%)
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%)
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.