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 (%)
May 28, 2021 13.80 13.89 13.76 13.84 3,057,522 -0.07(-0.48%)
May 27, 2021 13.79 13.93 13.76 13.91 5,620,679 +0.24(+1.75%)
May 26, 2021 13.64 13.71 13.62 13.67 4,985,769 -0.07(-0.54%)
May 25, 2021 13.74 13.86 13.66 13.74 11,892,884 -0.21(-1.50%)
May 24, 2021 13.83 14.00 13.83 13.95 7,267,537 +0.19(+1.36%)
May 21, 2021 13.79 13.82 13.67 13.77 10,138,305 -0.02(-0.16%)
May 20, 2021 13.59 13.82 13.53 13.79 7,562,515 +0.09(+0.66%)
May 19, 2021 13.52 13.76 13.45 13.70 11,390,361 -0.07(-0.54%)
May 18, 2021 14.31 14.34 13.76 13.77 15,545,933 -1.39(-9.19%)
May 17, 2021 15.18 15.23 15.13 15.17 4,678,020 +0.12(+0.80%)
May 14, 2021 15.05 15.12 15.03 15.05 3,505,466 +0.17(+1.16%)
May 13, 2021 14.64 14.91 14.63 14.88 3,998,307 -0.03(-0.20%)
May 12, 2021 14.94 15.02 14.87 14.91 7,133,223 +0.00(+0.00%)
May 11, 2021 14.92 14.99 14.80 14.91 4,306,800 -0.22(-1.44%)
May 10, 2021 15.23 15.26 15.10 15.12 2,684,039 +0.12(+0.80%)
May 07, 2021 14.88 15.04 14.87 15.00 3,356,656 +0.05(+0.35%)
May 06, 2021 14.70 14.97 14.68 14.95 4,391,582 +0.14(+0.96%)
May 05, 2021 14.67 14.82 14.62 14.81 4,621,196 +0.31(+2.17%)
May 04, 2021 14.55 14.58 14.43 14.49 4,633,759 +0.06(+0.42%)
May 03, 2021 14.39 14.50 14.34 14.43 2,726,432 +0.23(+1.64%)
Apr 30, 2021 14.43 14.46 14.19 14.20 4,726,595 -0.13(-0.94%)
Apr 29, 2021 14.34 14.37 14.28 14.34 2,897,060 +0.11(+0.79%)
Apr 28, 2021 14.19 14.28 14.19 14.22 2,495,212 +0.07(+0.48%)
Apr 27, 2021 14.19 14.24 14.16 14.16 3,959,420 +0.05(+0.37%)
Apr 26, 2021 14.16 14.17 14.08 14.10 2,151,178 +0.10(+0.70%)
Apr 23, 2021 13.95 14.03 13.91 14.01 2,218,856 +0.04(+0.32%)
Apr 22, 2021 14.00 14.08 13.93 13.96 2,990,990 -0.13(-0.90%)
Apr 21, 2021 13.96 14.10 13.93 14.09 2,336,032 +0.17(+1.24%)
Apr 20, 2021 14.10 14.10 13.86 13.92 3,848,551 -0.35(-2.47%)
Apr 19, 2021 14.29 14.34 14.23 14.27 5,984,315 +0.07(+0.47%)
Apr 16, 2021 14.18 14.22 14.11 14.20 3,442,703 +0.22(+1.55%)
Apr 15, 2021 14.02 14.09 13.90 13.98 2,911,687 +0.00(+0.00%)
Apr 14, 2021 13.97 14.05 13.96 13.98 2,481,827 +0.02(+0.11%)
Apr 13, 2021 13.86 14.00 13.84 13.97 2,941,514 -0.03(-0.21%)
Apr 12, 2021 14.03 14.09 13.98 14.00 3,783,998 +0.00(+0.00%)
Apr 09, 2021 14.04 14.07 13.95 14.00 2,677,599 -0.16(-1.16%)
Apr 08, 2021 14.19 14.22 14.11 14.16 2,287,450 -0.05(-0.37%)
Apr 07, 2021 14.31 14.36 14.19 14.22 3,989,374 +0.08(+0.58%)
Apr 06, 2021 14.04 14.18 14.01 14.13 4,138,069 -0.01(-0.05%)
Apr 05, 2021 14.13 14.25 14.12 14.14 4,603,220 +0.10(+0.75%)
Apr 01, 2021 14.02 14.09 13.92 14.04 3,474,994 +0.22(+1.63%)
Mar 31, 2021 13.85 13.87 13.77 13.81 3,215,417 -0.11(-0.81%)
Mar 30, 2021 13.89 13.99 13.86 13.92 3,785,823 +0.05(+0.38%)
Mar 29, 2021 13.82 13.95 13.80 13.87 4,068,472 -0.27(-1.91%)
Mar 26, 2021 14.09 14.18 13.99 14.14 5,094,737 +0.05(+0.37%)
Mar 25, 2021 14.02 14.12 13.90 14.09 6,072,752 +0.30(+2.17%)
Mar 24, 2021 13.78 13.95 13.77 13.79 4,160,164 -0.05(-0.38%)
Mar 23, 2021 14.12 14.13 13.81 13.84 8,507,369 -0.11(-0.81%)
Mar 22, 2021 13.96 14.02 13.89 13.95 2,988,357 -0.09(-0.64%)
Mar 19, 2021 14.08 14.15 13.99 14.04 4,254,509 -0.22(-1.58%)
Mar 18, 2021 14.40 14.49 14.25 14.27 4,143,158 -0.30(-2.06%)
Mar 17, 2021 14.37 14.58 14.32 14.57 8,627,864 +0.34(+2.42%)
Mar 16, 2021 14.02 14.22 13.98 14.22 4,962,799 +0.12(+0.85%)
Mar 15, 2021 14.10 14.16 13.99 14.10 6,676,428 -0.04(-0.26%)
Mar 12, 2021 13.89 14.15 13.83 14.14 5,473,152 +0.24(+1.72%)
Mar 11, 2021 13.92 14.01 13.85 13.90 4,673,010 +0.17(+1.26%)
Mar 10, 2021 13.56 13.77 13.47 13.73 9,187,530 +0.25(+1.89%)
Mar 09, 2021 13.64 13.64 13.41 13.47 8,552,883 +0.37(+2.80%)
Mar 08, 2021 13.09 13.25 13.06 13.11 6,190,093 -0.16(-1.24%)
Mar 05, 2021 13.17 13.30 13.02 13.27 4,876,307 +0.11(+0.85%)
Mar 04, 2021 13.24 13.41 13.04 13.16 5,099,659 -0.05(-0.40%)
Mar 03, 2021 13.14 13.28 13.09 13.21 3,610,140 +0.08(+0.63%)
Mar 02, 2021 13.18 13.22 13.10 13.13 2,509,397 +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.