Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

15.61 +0.03 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 15.27 15.61 15.23 15.61 4,652,811 +0.03(+0.19%)
Jun 30, 2022 15.45 15.60 15.37 15.58 5,668,451 +0.14(+0.91%)
Jun 29, 2022 15.42 15.54 15.36 15.44 12,346,061 -0.25(-1.59%)
Jun 28, 2022 15.80 15.90 15.68 15.69 3,466,002 -0.05(-0.32%)
Jun 27, 2022 15.73 15.82 15.66 15.74 3,800,380 +0.08(+0.51%)
Jun 24, 2022 15.69 15.72 15.57 15.66 7,560,188 +0.07(+0.45%)
Jun 23, 2022 15.67 15.73 15.52 15.59 6,918,340 -0.08(-0.51%)
Jun 22, 2022 15.52 15.81 15.51 15.67 7,885,840 -0.20(-1.23%)
Jun 21, 2022 15.76 15.93 15.69 15.87 6,089,402 +0.38(+2.42%)
Jun 17, 2022 15.61 15.64 15.39 15.49 10,403,687 -0.03(-0.19%)
Jun 16, 2022 15.49 15.62 15.39 15.52 12,295,633 +0.06(+0.39%)
Jun 15, 2022 15.34 15.54 15.21 15.46 6,580,398 +0.28(+1.84%)
Jun 14, 2022 15.32 15.38 15.05 15.18 6,480,583 -0.18(-1.17%)
Jun 13, 2022 15.58 15.60 15.32 15.36 7,891,884 -0.23(-1.48%)
Jun 10, 2022 15.62 15.70 15.51 15.59 7,133,582 -0.18(-1.14%)
Jun 09, 2022 15.94 15.97 15.76 15.77 4,924,212 +0.09(+0.57%)
Jun 08, 2022 15.78 15.80 15.66 15.68 5,444,414 -0.35(-2.18%)
Jun 07, 2022 15.89 16.04 15.87 16.03 5,775,990 +0.14(+0.88%)
Jun 06, 2022 15.95 16.02 15.85 15.89 6,366,799 +0.21(+1.34%)
Jun 03, 2022 15.84 15.86 15.65 15.68 5,138,261 -0.67(-4.10%)
Jun 02, 2022 16.69 16.74 16.24 16.35 4,861,977 -0.16(-0.97%)
Jun 01, 2022 16.68 16.72 16.38 16.51 6,219,454 -0.13(-0.78%)
May 31, 2022 16.65 16.80 16.59 16.64 6,935,481 +0.01(+0.06%)
May 27, 2022 16.70 16.80 16.58 16.63 5,623,599 -0.14(-0.83%)
May 26, 2022 16.53 16.88 16.52 16.77 11,174,571 +0.05(+0.30%)
May 25, 2022 16.60 16.81 16.53 16.72 10,604,175 +0.16(+0.97%)
May 24, 2022 16.30 16.64 16.20 16.56 11,350,010 +0.55(+3.44%)
May 23, 2022 16.10 16.12 15.92 16.01 7,426,261 +0.68(+4.44%)
May 20, 2022 15.36 15.39 15.10 15.33 7,464,244 +0.41(+2.75%)
May 19, 2022 14.79 15.06 14.77 14.92 6,488,637 +0.18(+1.22%)
May 18, 2022 15.02 15.04 14.69 14.74 7,510,862 -0.45(-2.96%)
May 17, 2022 15.10 15.29 15.05 15.19 5,414,155 +0.17(+1.13%)
May 16, 2022 14.90 15.08 14.84 15.02 6,689,849 +0.39(+2.67%)
May 13, 2022 14.42 14.70 14.42 14.63 5,287,065 -0.07(-0.48%)
May 12, 2022 14.74 14.79 14.52 14.70 7,192,184 +0.13(+0.89%)
May 11, 2022 14.73 14.94 14.55 14.57 8,010,540 -0.30(-2.02%)
May 10, 2022 14.92 15.01 14.70 14.87 7,702,491 +0.07(+0.47%)
May 09, 2022 14.96 14.99 14.77 14.80 7,000,255 -0.23(-1.53%)
May 06, 2022 15.08 15.15 14.92 15.03 7,616,484 -0.44(-2.84%)
May 05, 2022 15.60 15.65 15.35 15.47 5,602,586 -0.40(-2.52%)
May 04, 2022 15.60 15.92 15.53 15.87 5,333,913 +0.20(+1.28%)
May 03, 2022 15.59 15.75 15.49 15.67 9,729,591 +0.61(+4.05%)
May 02, 2022 15.27 15.32 14.94 15.06 8,475,839 -0.13(-0.86%)
Apr 29, 2022 15.64 15.68 15.18 15.19 10,367,151 -1.08(-6.64%)
Apr 28, 2022 16.00 16.28 15.94 16.27 9,706,465 +0.24(+1.50%)
Apr 27, 2022 16.05 16.21 16.00 16.03 6,299,282 -0.13(-0.80%)
Apr 26, 2022 16.45 16.55 16.15 16.16 4,802,123 -0.42(-2.53%)
Apr 25, 2022 16.55 16.61 16.27 16.58 5,184,615 +0.05(+0.30%)
Apr 22, 2022 16.74 16.74 16.50 16.53 3,760,949 -0.29(-1.72%)
Apr 21, 2022 17.09 17.12 16.79 16.82 4,439,897 -0.12(-0.71%)
Apr 20, 2022 16.91 17.07 16.89 16.94 4,681,141 -0.26(-1.51%)
Apr 19, 2022 17.17 17.29 17.12 17.20 3,878,880 -0.13(-0.75%)
Apr 18, 2022 17.44 17.56 17.29 17.33 2,719,015 -0.17(-0.97%)
Apr 14, 2022 17.39 17.52 17.37 17.50 2,977,715 -0.06(-0.34%)
Apr 13, 2022 17.23 17.68 17.23 17.56 7,939,928 +0.43(+2.51%)
Apr 12, 2022 17.18 17.27 17.03 17.13 4,077,063 +0.03(+0.18%)
Apr 11, 2022 17.22 17.31 17.07 17.10 3,546,756 +0.12(+0.71%)
Apr 08, 2022 16.88 17.09 16.81 16.98 3,780,674 +0.12(+0.71%)
Apr 07, 2022 17.00 17.00 16.69 16.86 4,662,597 -0.05(-0.30%)
Apr 06, 2022 16.74 16.98 16.66 16.91 5,034,653 +0.37(+2.24%)
Apr 05, 2022 16.55 16.68 16.50 16.54 3,686,568 -0.27(-1.61%)
Apr 04, 2022 16.71 16.84 16.60 16.81 4,017,483 -0.11(-0.65%)
Apr 01, 2022 16.76 16.93 16.71 16.92 2,641,597 +0.30(+1.81%)
Mar 31, 2022 16.77 16.80 16.59 16.62 4,610,595 -0.28(-1.66%)
Mar 30, 2022 17.07 17.27 16.88 16.90 9,189,567 -0.07(-0.41%)
Mar 29, 2022 16.94 16.99 16.82 16.97 3,982,103 +0.18(+1.07%)
Mar 28, 2022 16.78 16.80 16.60 16.79 4,772,619 +0.01(+0.06%)
Mar 25, 2022 16.67 16.79 16.65 16.78 3,302,061 +0.06(+0.36%)
Mar 24, 2022 16.66 16.84 16.63 16.72 4,849,914 +0.15(+0.91%)
Mar 23, 2022 16.65 16.79 16.56 16.57 5,243,850 -0.46(-2.70%)
Mar 22, 2022 17.04 17.11 16.97 17.03 3,629,466 -0.02(-0.12%)
Mar 21, 2022 17.18 17.18 16.95 17.05 3,890,270 +0.00(+0.00%)
Mar 18, 2022 16.88 17.14 16.79 17.05 7,441,277 +0.24(+1.43%)
Mar 17, 2022 16.51 16.82 16.47 16.81 5,974,948 +0.25(+1.51%)
Mar 16, 2022 16.37 16.59 16.27 16.56 6,074,312 +0.34(+2.10%)
Mar 15, 2022 16.14 16.24 16.04 16.22 6,113,889 +0.27(+1.69%)
Mar 14, 2022 15.98 16.14 15.90 15.95 5,362,221 +0.26(+1.66%)
Mar 11, 2022 15.72 15.92 15.63 15.69 8,319,192 -0.10(-0.63%)
Mar 10, 2022 15.75 15.89 15.62 15.79 8,811,207 -0.25(-1.53%)
Mar 09, 2022 15.43 16.13 15.43 16.04 12,004,048 +0.45(+2.85%)
Mar 08, 2022 15.53 15.79 15.38 15.59 9,998,544 -0.20(-1.27%)
Mar 07, 2022 16.28 16.30 15.76 15.79 7,386,859 -0.61(-3.72%)
Mar 04, 2022 16.62 16.69 16.34 16.40 6,132,235 -0.74(-4.32%)
Mar 03, 2022 17.25 17.41 17.09 17.14 4,894,964 -0.43(-2.45%)
Mar 02, 2022 17.26 17.61 17.25 17.57 6,344,268 +0.24(+1.38%)
Mar 01, 2022 17.48 17.79 17.18 17.33 8,138,262 -0.37(-2.09%)
Feb 28, 2022 17.68 17.76 17.52 17.70 6,967,963 -0.31(-1.72%)
Feb 25, 2022 17.87 18.04 17.90 18.01 5,400,715 +0.34(+1.92%)
Feb 24, 2022 17.42 17.68 17.25 17.67 8,891,387 -0.65(-3.55%)
Feb 23, 2022 18.54 18.59 18.30 18.32 3,166,247 -0.22(-1.19%)
Feb 22, 2022 18.33 18.55 18.31 18.54 6,583,174 -0.09(-0.48%)
Feb 18, 2022 18.63 0 -0.06(-0.32%)
Feb 17, 2022 18.65 18.76 18.55 18.69 2,998,014 -0.18(-0.95%)
Feb 16, 2022 18.84 18.97 18.77 18.87 3,987,610 +0.13(+0.69%)
Feb 15, 2022 18.72 18.81 18.65 18.74 5,385,379 +0.35(+1.90%)
Feb 14, 2022 18.40 18.46 18.26 18.39 5,918,964 -0.22(-1.18%)
Feb 11, 2022 18.59 18.88 18.55 18.61 6,172,113 -0.03(-0.16%)
Feb 10, 2022 18.99 19.05 18.59 18.64 9,174,131 -0.28(-1.48%)
Feb 09, 2022 18.89 18.94 18.79 18.92 7,900,819 +0.18(+0.96%)
Feb 08, 2022 18.51 18.77 18.48 18.74 8,301,908 +0.28(+1.52%)
Feb 07, 2022 18.45 18.69 18.30 18.46 16,408,426 +0.26(+1.43%)
Feb 04, 2022 18.26 18.30 18.16 18.20 7,389,865 +0.02(+0.11%)
Feb 03, 2022 18.09 18.27 18.18 8,275,716 +0.30(+1.68%)
Feb 02, 2022 17.87 18.01 17.82 17.88 9,815,841 +0.61(+3.53%)
Feb 01, 2022 17.32 17.39 17.17 17.27 5,477,553 -0.24(-1.37%)
Jan 31, 2022 17.59 17.51 9,446,124 -0.26(-1.46%)
Jan 28, 2022 16.98 17.81 16.93 17.77 20,104,788 +0.97(+5.77%)
Jan 27, 2022 16.91 17.07 16.67 16.80 6,840,273 +0.07(+0.42%)
Jan 26, 2022 17.18 17.19 16.66 16.73 6,709,960 -0.34(-1.99%)
Jan 25, 2022 17.02 17.16 16.84 17.07 7,629,848 +0.17(+1.01%)
Jan 24, 2022 16.88 16.95 16.42 16.90 16,813,064 +1.07(+6.76%)
Jan 21, 2022 16.04 16.10 15.80 15.83 6,421,581 -0.39(-2.40%)
Jan 20, 2022 16.53 16.55 16.22 16.22 4,202,849 -0.33(-1.99%)
Jan 19, 2022 16.72 16.74 16.52 16.55 4,383,684 -0.12(-0.72%)
Jan 18, 2022 16.74 16.79 16.59 16.67 8,143,826 +0.22(+1.34%)
Jan 14, 2022 16.45 0 +0.20(+1.23%)
Jan 13, 2022 16.25 16.35 16.18 16.25 5,909,067 +0.12(+0.74%)
Jan 12, 2022 16.11 16.21 16.09 16.13 6,686,665 +0.05(+0.34%)
Jan 11, 2022 15.98 16.09 15.87 16.07 6,358,341 -0.09(-0.53%)
Jan 10, 2022 16.28 16.31 16.05 16.16 8,470,975 +0.33(+2.08%)
Jan 07, 2022 15.64 15.86 15.61 15.83 4,347,305 +0.28(+1.80%)
Jan 06, 2022 15.67 15.73 15.53 15.55 11,025,689 +0.08(+0.52%)
Jan 05, 2022 15.66 15.76 15.47 15.47 3,968,374 -0.26(-1.65%)
Jan 04, 2022 15.62 15.95 15.58 15.73 8,893,627 +0.29(+1.88%)
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.