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 (%)
Jun 30, 2021 13.83 13.92 13.78 13.87 3,373,441 +0.08(+0.59%)
Jun 29, 2021 13.82 13.84 13.78 13.79 3,597,704 -0.04(-0.29%)
Jun 28, 2021 13.87 13.89 13.75 13.83 6,817,969 -0.17(-1.21%)
Jun 25, 2021 14.05 14.11 13.98 14.00 6,065,926 -0.38(-2.65%)
Jun 24, 2021 14.45 14.46 14.31 14.38 4,723,320 -0.21(-1.43%)
Jun 23, 2021 14.68 14.72 14.56 14.59 5,032,329 +0.08(+0.54%)
Jun 22, 2021 14.44 14.54 14.42 14.51 3,466,818 +0.09(+0.65%)
Jun 21, 2021 14.28 14.44 14.25 14.42 3,517,271 +0.35(+2.46%)
Jun 18, 2021 14.07 14.15 14.00 14.07 7,434,284 -0.38(-2.61%)
Jun 17, 2021 14.61 14.65 14.40 14.45 4,205,265 -0.11(-0.76%)
Jun 16, 2021 14.79 14.80 14.51 14.56 2,602,538 -0.24(-1.65%)
Jun 15, 2021 14.73 14.88 14.73 14.80 4,138,956 +0.13(+0.86%)
Jun 14, 2021 14.68 14.71 14.64 14.68 3,312,254 +0.06(+0.38%)
Jun 11, 2021 14.69 14.69 14.58 14.62 3,798,430 -0.06(-0.38%)
Jun 10, 2021 14.61 14.71 14.60 14.68 3,269,030 +0.22(+1.52%)
Jun 09, 2021 14.51 14.52 14.42 14.46 3,305,606 -0.06(-0.38%)
Jun 08, 2021 14.53 14.55 14.45 14.51 3,787,612 -0.17(-1.13%)
Jun 07, 2021 14.67 14.70 14.61 14.68 3,035,799 +0.14(+0.97%)
Jun 04, 2021 14.52 14.55 14.48 14.54 3,996,089 +0.09(+0.65%)
Jun 03, 2021 14.36 14.44 14.30 14.44 4,187,260 -0.03(-0.22%)
Jun 02, 2021 14.42 14.51 14.41 14.47 4,206,220 -0.03(-0.22%)
Jun 01, 2021 14.55 14.58 14.49 14.51 4,455,426 -0.02(-0.16%)
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%)
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.