Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.58 +0.10 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 16.14 16.24 16.09 16.19 2,614,421 -0.08(-0.49%)
May 27, 2021 16.13 16.29 16.09 16.27 4,806,121 +0.28(+1.75%)
May 26, 2021 15.95 16.03 15.93 15.99 4,263,223 -0.09(-0.54%)
May 25, 2021 16.07 16.21 15.98 16.07 10,169,348 -0.25(-1.50%)
May 24, 2021 16.17 16.38 16.17 16.32 6,214,314 +0.22(+1.36%)
May 21, 2021 16.13 16.16 15.99 16.10 8,669,045 -0.03(-0.16%)
May 20, 2021 15.90 16.16 15.83 16.13 6,466,543 +0.11(+0.66%)
May 19, 2021 15.81 16.09 15.72 16.02 9,739,651 -0.09(-0.54%)
May 18, 2021 16.73 16.78 16.09 16.11 13,292,991 -1.63(-9.19%)
May 17, 2021 17.76 17.81 17.70 17.74 4,000,074 +0.14(+0.80%)
May 14, 2021 17.60 17.69 17.57 17.60 2,997,448 +0.20(+1.16%)
May 13, 2021 17.13 17.44 17.11 17.40 3,418,866 -0.04(-0.20%)
May 12, 2021 17.47 17.56 17.39 17.43 6,099,464 +0.00(+0.00%)
May 11, 2021 17.45 17.53 17.31 17.43 3,682,652 -0.25(-1.44%)
May 10, 2021 17.81 17.84 17.66 17.69 2,295,064 +0.14(+0.80%)
May 07, 2021 17.40 17.59 17.39 17.55 2,870,204 +0.06(+0.35%)
May 06, 2021 17.20 17.50 17.17 17.49 3,755,147 +0.17(+0.96%)
May 05, 2021 17.16 17.34 17.10 17.32 3,951,485 +0.37(+2.17%)
May 04, 2021 17.02 17.06 16.87 16.95 3,962,227 +0.07(+0.42%)
May 03, 2021 16.83 16.96 16.78 16.88 2,331,313 +0.27(+1.64%)
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%)
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.