Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.900 +0.070 (+0.79%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.49 14.58 14.44 14.53 2,912,881 -0.07(-0.48%)
May 27, 2021 14.47 14.62 14.44 14.60 5,354,783 +0.25(+1.75%)
May 26, 2021 14.32 14.39 14.30 14.35 4,749,909 -0.08(-0.54%)
May 25, 2021 14.43 14.55 14.34 14.43 11,330,271 -0.22(-1.50%)
May 24, 2021 14.51 14.70 14.51 14.65 6,923,734 +0.20(+1.36%)
May 21, 2021 14.47 14.50 14.35 14.45 9,658,696 -0.02(-0.16%)
May 20, 2021 14.27 14.51 14.21 14.47 7,204,758 +0.09(+0.66%)
May 19, 2021 14.19 14.44 14.11 14.38 10,851,521 -0.08(-0.54%)
May 18, 2021 15.02 15.06 14.44 14.46 14,810,507 -1.46(-9.19%)
May 17, 2021 15.94 15.98 15.88 15.92 4,456,719 +0.13(+0.80%)
May 14, 2021 15.80 15.87 15.77 15.80 3,339,634 +0.18(+1.16%)
May 13, 2021 15.37 15.65 15.36 15.62 3,809,161 -0.03(-0.20%)
May 12, 2021 15.68 15.76 15.61 15.65 6,795,774 +0.00(+0.00%)
May 11, 2021 15.66 15.73 15.53 15.65 4,103,060 -0.23(-1.44%)
May 10, 2021 15.98 16.02 15.85 15.87 2,557,066 +0.13(+0.80%)
May 07, 2021 15.62 15.78 15.61 15.75 3,197,864 +0.06(+0.35%)
May 06, 2021 15.43 15.71 15.41 15.69 4,183,831 +0.15(+0.96%)
May 05, 2021 15.40 15.56 15.35 15.54 4,402,583 +0.33(+2.17%)
May 04, 2021 15.28 15.31 15.14 15.21 4,414,551 +0.06(+0.42%)
May 03, 2021 15.10 15.22 15.06 15.15 2,597,454 +0.24(+1.64%)
Apr 30, 2021 15.15 15.18 14.90 14.91 4,502,996 -0.14(-0.94%)
Apr 29, 2021 15.06 15.09 14.99 15.05 2,760,010 +0.12(+0.79%)
Apr 28, 2021 14.90 14.99 14.89 14.93 2,377,172 +0.07(+0.48%)
Apr 27, 2021 14.89 14.95 14.86 14.86 3,772,113 +0.06(+0.37%)
Apr 26, 2021 14.86 14.88 14.78 14.80 2,049,413 +0.10(+0.70%)
Apr 23, 2021 14.65 14.73 14.60 14.70 2,113,889 +0.05(+0.32%)
Apr 22, 2021 14.69 14.78 14.62 14.66 2,849,496 -0.13(-0.90%)
Apr 21, 2021 14.66 14.80 14.62 14.79 2,225,522 +0.18(+1.24%)
Apr 20, 2021 14.80 14.80 14.55 14.61 3,666,489 -0.37(-2.47%)
Apr 19, 2021 15.00 15.05 14.94 14.98 5,701,217 +0.07(+0.47%)
Apr 16, 2021 14.88 14.92 14.81 14.91 3,279,840 +0.23(+1.55%)
Apr 15, 2021 14.72 14.79 14.59 14.68 2,773,945 +0.00(+0.00%)
Apr 14, 2021 14.66 14.75 14.66 14.68 2,364,420 +0.02(+0.11%)
Apr 13, 2021 14.55 14.69 14.53 14.66 2,802,361 -0.03(-0.21%)
Apr 12, 2021 14.73 14.79 14.67 14.69 3,604,990 +0.00(+0.00%)
Apr 09, 2021 14.74 14.77 14.65 14.69 2,550,930 -0.17(-1.16%)
Apr 08, 2021 14.90 14.93 14.81 14.87 2,179,238 -0.05(-0.37%)
Apr 07, 2021 15.03 15.07 14.90 14.92 3,800,650 +0.09(+0.58%)
Apr 06, 2021 14.74 14.88 14.71 14.84 3,942,311 -0.01(-0.05%)
Apr 05, 2021 14.83 14.95 14.82 14.84 4,385,457 +0.11(+0.75%)
Apr 01, 2021 14.72 14.79 14.61 14.73 3,310,604 +0.24(+1.63%)
Mar 31, 2021 14.54 14.56 14.45 14.50 3,063,307 -0.12(-0.81%)
Mar 30, 2021 14.58 14.69 14.55 14.62 3,606,729 +0.05(+0.38%)
Mar 29, 2021 14.51 14.64 14.49 14.56 3,876,006 -0.28(-1.91%)
Mar 26, 2021 14.79 14.88 14.69 14.84 4,853,722 +0.06(+0.37%)
Mar 25, 2021 14.72 14.82 14.59 14.79 5,785,470 +0.31(+2.17%)
Mar 24, 2021 14.47 14.64 14.45 14.47 3,963,361 -0.06(-0.38%)
Mar 23, 2021 14.82 14.84 14.50 14.53 8,104,913 -0.12(-0.81%)
Mar 22, 2021 14.66 14.72 14.58 14.65 2,846,988 -0.09(-0.64%)
Mar 19, 2021 14.78 14.85 14.69 14.74 4,053,243 -0.24(-1.58%)
Mar 18, 2021 15.11 15.21 14.95 14.98 3,947,159 -0.31(-2.06%)
Mar 17, 2021 15.08 15.30 15.03 15.29 8,219,708 +0.36(+2.42%)
Mar 16, 2021 14.72 14.93 14.68 14.93 4,728,026 +0.13(+0.85%)
Mar 15, 2021 14.80 14.87 14.69 14.80 6,360,589 -0.04(-0.27%)
Mar 12, 2021 14.58 14.85 14.52 14.84 5,214,236 +0.25(+1.73%)
Mar 11, 2021 14.62 14.71 14.54 14.59 4,451,945 +0.18(+1.26%)
Mar 10, 2021 14.24 14.46 14.14 14.41 8,752,898 +0.27(+1.89%)
Mar 09, 2021 14.32 14.32 14.07 14.14 8,148,274 +0.39(+2.80%)
Mar 08, 2021 13.73 13.91 13.71 13.76 5,897,260 -0.17(-1.24%)
Mar 05, 2021 13.82 13.96 13.66 13.93 4,645,625 +0.12(+0.85%)
Mar 04, 2021 13.89 14.08 13.69 13.81 4,858,411 -0.06(-0.40%)
Mar 03, 2021 13.79 13.94 13.74 13.87 3,439,356 +0.09(+0.63%)
Mar 02, 2021 13.83 13.88 13.75 13.78 2,390,686 +0.06(+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.