Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.05 -0.18 (-1.71%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 13.42 13.54 13.37 13.41 8,606,237 +0.01(+0.06%)
May 27, 2022 13.46 13.54 13.36 13.40 6,978,323 -0.11(-0.83%)
May 26, 2022 13.32 13.60 13.31 13.51 13,866,523 +0.04(+0.30%)
May 25, 2022 13.38 13.55 13.32 13.47 13,158,719 +0.13(+0.97%)
May 24, 2022 13.14 13.41 13.05 13.35 14,084,225 +0.44(+3.44%)
May 23, 2022 12.97 12.99 12.83 12.90 9,215,246 +0.55(+4.44%)
May 20, 2022 12.38 12.40 12.17 12.35 9,262,379 +0.33(+2.75%)
May 19, 2022 11.92 12.14 11.90 12.02 8,051,748 +0.14(+1.22%)
May 18, 2022 12.10 12.11 11.84 11.88 9,320,227 -0.36(-2.96%)
May 17, 2022 12.17 12.33 12.13 12.24 6,718,424 +0.14(+1.13%)
May 16, 2022 12.01 12.15 11.96 12.10 8,301,432 +0.31(+2.67%)
May 13, 2022 11.62 11.85 11.62 11.79 6,560,718 -0.06(-0.48%)
May 12, 2022 11.88 11.92 11.70 11.85 8,924,780 +0.10(+0.89%)
May 11, 2022 11.87 12.04 11.73 11.74 9,940,278 -0.24(-2.02%)
May 10, 2022 12.02 12.10 11.84 11.98 9,558,020 +0.06(+0.47%)
May 09, 2022 12.06 12.08 11.90 11.93 8,686,615 -0.19(-1.53%)
May 06, 2022 12.15 12.21 12.02 12.11 9,451,292 -0.35(-2.84%)
May 05, 2022 12.57 12.62 12.37 12.47 6,951,007 -0.32(-2.52%)
May 04, 2022 12.57 12.83 12.51 12.79 6,618,851 +0.16(+1.28%)
May 03, 2022 12.56 12.69 12.48 12.63 12,073,448 +0.49(+4.05%)
May 02, 2022 12.31 12.35 12.04 12.14 10,517,658 -0.10(-0.86%)
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%)
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.