Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.90 -0.16 (-1.40%)
Streaming Delayed Price Updated: 12:17 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 16.88 16.92 16.60 16.61 4,041,609 -0.16(-0.94%)
Apr 29, 2021 16.78 16.81 16.71 16.77 2,477,213 +0.13(+0.79%)
Apr 28, 2021 16.60 16.70 16.59 16.64 2,133,602 +0.08(+0.48%)
Apr 27, 2021 16.59 16.65 16.56 16.56 3,385,614 +0.06(+0.37%)
Apr 26, 2021 16.56 16.57 16.47 16.49 1,839,425 +0.11(+0.70%)
Apr 23, 2021 16.32 16.41 16.27 16.38 1,897,296 +0.05(+0.32%)
Apr 22, 2021 16.37 16.47 16.29 16.33 2,557,531 -0.15(-0.90%)
Apr 21, 2021 16.33 16.49 16.29 16.48 1,997,490 +0.20(+1.24%)
Apr 20, 2021 16.49 16.49 16.21 16.28 3,290,813 -0.41(-2.47%)
Apr 19, 2021 16.71 16.77 16.64 16.69 5,117,059 +0.08(+0.48%)
Apr 16, 2021 16.58 16.63 16.50 16.61 2,943,781 +0.25(+1.55%)
Apr 15, 2021 16.40 16.48 16.26 16.35 2,489,720 +0.00(+0.00%)
Apr 14, 2021 16.34 16.43 16.33 16.35 2,122,157 +0.02(+0.11%)
Apr 13, 2021 16.21 16.37 16.19 16.34 2,515,225 -0.04(-0.21%)
Apr 12, 2021 16.41 16.48 16.35 16.37 3,235,615 +0.00(+0.00%)
Apr 09, 2021 16.42 16.45 16.32 16.37 2,289,557 -0.19(-1.16%)
Apr 08, 2021 16.60 16.64 16.50 16.57 1,955,949 -0.06(-0.37%)
Apr 07, 2021 16.74 16.79 16.60 16.63 3,411,227 +0.10(+0.58%)
Apr 06, 2021 16.42 16.58 16.39 16.53 3,538,373 -0.01(-0.05%)
Apr 05, 2021 16.52 16.66 16.51 16.54 3,936,114 +0.12(+0.75%)
Apr 01, 2021 16.40 16.48 16.28 16.42 2,971,392 +0.26(+1.63%)
Mar 31, 2021 16.20 16.22 16.10 16.15 2,749,434 -0.13(-0.81%)
Mar 30, 2021 16.24 16.36 16.21 16.28 3,237,176 +0.06(+0.38%)
Mar 29, 2021 16.16 16.31 16.14 16.22 3,478,862 -0.32(-1.91%)
Mar 26, 2021 16.48 16.58 16.37 16.54 4,356,399 +0.06(+0.37%)
Mar 25, 2021 16.40 16.51 16.26 16.48 5,192,679 +0.35(+2.17%)
Mar 24, 2021 16.12 16.31 16.10 16.13 3,557,266 -0.06(-0.38%)
Mar 23, 2021 16.51 16.53 16.15 16.19 7,274,467 -0.13(-0.81%)
Mar 22, 2021 16.33 16.40 16.24 16.32 2,555,280 -0.11(-0.64%)
Mar 19, 2021 16.47 16.55 16.36 16.42 3,637,939 -0.26(-1.58%)
Mar 18, 2021 16.84 16.94 16.66 16.69 3,542,725 -0.35(-2.06%)
Mar 17, 2021 16.80 17.05 16.75 17.04 7,377,500 +0.40(+2.42%)
Mar 16, 2021 16.40 16.64 16.35 16.64 4,243,583 +0.14(+0.85%)
Mar 15, 2021 16.49 16.57 16.36 16.49 5,708,869 -0.04(-0.27%)
Mar 12, 2021 16.25 16.55 16.18 16.54 4,679,974 +0.28(+1.73%)
Mar 11, 2021 16.28 16.39 16.20 16.26 3,995,789 +0.20(+1.26%)
Mar 10, 2021 15.86 16.11 15.76 16.06 7,856,058 +0.30(+1.89%)
Mar 09, 2021 15.95 15.95 15.68 15.76 7,313,385 +0.43(+2.80%)
Mar 08, 2021 15.30 15.50 15.28 15.33 5,293,015 -0.19(-1.24%)
Mar 05, 2021 15.40 15.55 15.22 15.52 4,169,624 +0.13(+0.85%)
Mar 04, 2021 15.48 15.69 15.25 15.39 4,360,608 -0.06(-0.40%)
Mar 03, 2021 15.36 15.53 15.31 15.45 3,086,953 +0.10(+0.63%)
Mar 02, 2021 15.41 15.46 15.32 15.36 2,145,731 +0.07(+0.46%)
Mar 01, 2021 15.18 15.36 15.15 15.29 3,398,452 +0.23(+1.51%)
Feb 26, 2021 15.27 15.28 14.97 15.06 3,797,216 -0.35(-2.28%)
Feb 25, 2021 15.71 15.76 15.40 15.41 4,618,334 -0.32(-2.01%)
Feb 24, 2021 15.82 15.84 15.64 15.72 5,619,211 -0.51(-3.13%)
Feb 23, 2021 15.97 16.27 15.83 16.23 3,999,530 +0.11(+0.65%)
Feb 22, 2021 16.14 16.33 16.12 16.13 4,254,151 -0.08(-0.49%)
Feb 19, 2021 16.35 16.35 16.20 16.21 2,601,608 +0.04(+0.27%)
Feb 18, 2021 16.15 16.21 16.02 16.16 2,327,017 -0.14(-0.86%)
Feb 17, 2021 16.26 16.36 16.19 16.30 2,692,198 -0.11(-0.69%)
Feb 16, 2021 16.36 16.54 16.35 16.42 3,179,150 +0.03(+0.16%)
Feb 12, 2021 16.21 16.44 16.21 16.39 2,135,185 +0.01(+0.05%)
Feb 11, 2021 16.35 16.39 16.22 16.38 2,857,757 +0.14(+0.86%)
Feb 10, 2021 16.27 16.35 16.16 16.24 2,321,654 +0.05(+0.32%)
Feb 09, 2021 16.21 16.22 16.13 16.19 2,459,259 +0.02(+0.11%)
Feb 08, 2021 16.26 16.28 16.05 16.17 6,133,957 -0.12(-0.75%)
Feb 05, 2021 16.17 16.36 16.17 16.29 7,134,856 -0.18(-1.12%)
Feb 04, 2021 16.39 16.50 16.29 16.48 4,701,498 +0.01(+0.05%)
Feb 03, 2021 16.14 16.49 16.08 16.47 10,982,590 +1.10(+7.13%)
Feb 02, 2021 15.29 15.40 15.26 15.37 2,978,616 +0.08(+0.52%)
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.