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 (%)
Dec 31, 2021 12.76 12.82 12.59 12.61 5,349,912 -0.19(-1.45%)
Dec 30, 2021 12.87 12.94 12.80 12.80 5,140,491 -0.12(-0.92%)
Dec 29, 2021 12.95 12.97 12.90 12.92 4,254,343 +0.03(+0.20%)
Dec 28, 2021 12.74 12.93 12.74 12.89 5,051,390 +0.08(+0.66%)
Dec 27, 2021 12.84 12.85 12.69 12.81 4,655,870 -0.05(-0.39%)
Dec 23, 2021 12.89 12.95 12.83 12.86 4,155,982 +0.04(+0.33%)
Dec 22, 2021 12.74 12.84 12.65 12.82 4,689,191 +0.01(+0.07%)
Dec 21, 2021 12.68 12.82 12.67 12.81 6,890,050 +0.25(+1.95%)
Dec 20, 2021 12.53 12.60 12.37 12.56 8,030,722 -0.28(-2.17%)
Dec 17, 2021 12.90 12.94 12.79 12.84 7,954,423 +0.09(+0.73%)
Dec 16, 2021 12.45 12.75 12.45 12.75 9,704,773 +0.16(+1.28%)
Dec 15, 2021 12.58 12.60 12.43 12.59 8,062,629 -0.20(-1.59%)
Dec 14, 2021 12.76 12.86 12.76 12.79 6,205,340 +0.15(+1.20%)
Dec 13, 2021 12.75 12.76 12.59 12.64 9,978,830 -0.12(-0.93%)
Dec 10, 2021 12.76 12.77 12.66 12.76 7,208,294 +0.14(+1.07%)
Dec 09, 2021 12.79 12.81 12.60 12.62 9,290,839 -0.17(-1.32%)
Dec 08, 2021 12.65 13.01 12.60 12.79 12,886,535 +0.20(+1.61%)
Dec 07, 2021 12.66 12.69 12.55 12.59 9,731,320 -0.11(-0.87%)
Dec 06, 2021 12.72 12.84 12.66 12.70 7,547,805 +0.25(+2.04%)
Dec 03, 2021 12.40 12.49 12.36 12.44 7,443,769 -0.07(-0.58%)
Dec 02, 2021 12.44 12.58 12.44 12.52 6,970,595 +0.14(+1.14%)
Dec 01, 2021 12.70 12.74 12.35 12.38 7,589,401 -0.03(-0.21%)
Nov 30, 2021 12.50 12.53 12.27 12.40 8,114,433 -0.17(-1.34%)
Nov 29, 2021 12.73 12.73 12.52 12.57 5,718,473 -0.05(-0.40%)
Nov 26, 2021 12.62 12.65 12.49 12.62 6,512,236 -0.33(-2.54%)
Nov 24, 2021 12.98 13.03 12.90 12.95 5,693,247 +0.04(+0.30%)
Nov 23, 2021 12.83 12.94 12.83 12.91 6,407,621 -0.04(-0.31%)
Nov 22, 2021 12.85 13.22 12.81 12.95 6,466,827 +0.29(+2.32%)
Nov 19, 2021 12.73 12.74 12.64 12.66 6,031,697 -0.18(-1.40%)
Nov 18, 2021 12.91 12.84 12.82 12.84 5,678,252 +0.00(+0.00%)
Nov 17, 2021 12.77 12.86 12.67 12.84 8,849,679 -0.33(-2.48%)
Nov 16, 2021 13.32 13.36 13.08 13.17 6,079,511 +0.59(+4.68%)
Nov 15, 2021 12.56 12.60 12.49 12.58 3,995,751 -0.07(-0.58%)
Nov 12, 2021 12.68 12.70 12.62 12.65 5,553,519 +0.01(+0.06%)
Nov 11, 2021 12.63 12.71 12.60 12.64 4,368,427 +0.16(+1.31%)
Nov 10, 2021 12.55 12.48 5,509,533 -0.09(-0.72%)
Nov 09, 2021 12.68 12.68 12.52 12.57 5,149,297 +0.07(+0.52%)
Nov 08, 2021 12.48 12.53 12.44 12.50 4,902,896 +0.11(+0.92%)
Nov 05, 2021 12.34 12.55 12.33 12.39 6,377,055 +0.05(+0.40%)
Nov 04, 2021 12.18 12.54 12.00 12.34 21,295,926 +0.20(+1.62%)
Nov 03, 2021 12.07 12.21 12.04 12.14 8,995,417 -0.13(-1.07%)
Nov 02, 2021 12.43 12.43 12.20 12.27 10,234,276 -0.16(-1.25%)
Nov 01, 2021 12.27 12.44 12.36 12.43 7,071,373 +0.20(+1.67%)
Oct 29, 2021 12.33 12.36 12.21 12.23 8,478,033 -0.23(-1.84%)
Oct 28, 2021 12.56 12.45 6,003,998 -0.28(-2.18%)
Oct 27, 2021 12.78 12.82 12.70 12.73 4,407,720 -0.07(-0.57%)
Oct 26, 2021 12.86 12.79 12.81 5,654,829 +0.14(+1.10%)
Oct 25, 2021 12.75 12.76 12.63 12.67 3,069,374 +0.01(+0.06%)
Oct 22, 2021 12.60 12.74 12.66 4,105,106 -0.02(-0.19%)
Oct 21, 2021 12.72 12.79 12.63 12.68 6,444,281 -0.11(-0.89%)
Oct 20, 2021 12.66 12.87 12.65 12.80 3,866,236 +0.28(+2.22%)
Oct 19, 2021 12.47 12.54 12.46 12.52 3,273,023 +0.04(+0.33%)
Oct 18, 2021 12.44 12.49 12.37 12.48 5,692,300 -0.05(-0.39%)
Oct 15, 2021 12.57 12.63 12.52 12.53 3,303,659 -0.04(-0.33%)
Oct 14, 2021 12.63 12.66 12.56 12.57 2,942,074 +0.09(+0.72%)
Oct 13, 2021 12.47 12.50 12.40 12.48 5,853,940 +0.02(+0.13%)
Oct 12, 2021 12.50 12.53 12.44 12.46 6,650,586 -0.02(-0.13%)
Oct 11, 2021 12.59 12.66 12.48 12.48 4,206,686 -0.14(-1.10%)
Oct 08, 2021 12.69 12.74 12.59 12.62 3,764,452 +0.01(+0.07%)
Oct 07, 2021 12.71 12.82 12.61 12.61 3,887,026 -0.03(-0.26%)
Oct 06, 2021 12.62 12.68 12.52 12.64 4,012,214 -0.28(-2.15%)
Oct 05, 2021 12.94 13.01 12.88 12.92 3,788,082 +0.05(+0.38%)
Oct 04, 2021 12.84 13.01 12.81 12.87 4,455,323 +0.19(+1.48%)
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.