Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.900 +0.070 (+0.79%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 13.09 13.12 12.70 12.71 12,390,654 -0.90(-6.64%)
Apr 28, 2022 13.39 13.62 13.33 13.61 11,601,012 +0.20(+1.50%)
Apr 27, 2022 13.43 13.56 13.39 13.41 7,528,801 -0.11(-0.80%)
Apr 26, 2022 13.76 13.84 13.51 13.52 5,739,421 -0.35(-2.53%)
Apr 25, 2022 13.85 13.89 13.62 13.87 6,196,569 +0.04(+0.30%)
Apr 22, 2022 14.01 14.01 13.81 13.83 4,495,026 -0.24(-1.72%)
Apr 21, 2022 14.30 14.32 14.05 14.07 5,306,494 -0.10(-0.71%)
Apr 20, 2022 14.15 14.28 14.13 14.17 5,594,825 -0.22(-1.51%)
Apr 19, 2022 14.37 14.46 14.33 14.39 4,635,975 -0.11(-0.75%)
Apr 18, 2022 14.59 14.69 14.47 14.50 3,249,723 -0.14(-0.97%)
Apr 14, 2022 14.55 14.66 14.53 14.64 3,558,917 -0.05(-0.34%)
Apr 13, 2022 14.42 14.78 14.42 14.69 9,489,676 +0.36(+2.51%)
Apr 12, 2022 14.37 14.45 14.25 14.33 4,872,841 +0.03(+0.18%)
Apr 11, 2022 14.41 14.48 14.29 14.31 4,239,026 +0.10(+0.71%)
Apr 08, 2022 14.12 14.30 14.06 14.21 4,518,601 +0.10(+0.71%)
Apr 07, 2022 14.22 14.22 13.97 14.11 5,572,661 -0.04(-0.30%)
Apr 06, 2022 14.01 14.21 13.94 14.15 6,017,337 +0.31(+2.24%)
Apr 05, 2022 13.85 13.96 13.81 13.84 4,406,127 -0.23(-1.61%)
Apr 04, 2022 13.98 14.09 13.89 14.06 4,801,631 -0.09(-0.65%)
Apr 01, 2022 14.02 14.17 13.99 14.16 3,157,194 +0.25(+1.81%)
Mar 31, 2022 14.03 14.05 13.88 13.91 5,510,509 -0.23(-1.66%)
Mar 30, 2022 14.28 14.45 14.12 14.14 10,983,224 -0.06(-0.41%)
Mar 29, 2022 14.17 14.22 14.08 14.20 4,759,346 +0.15(+1.07%)
Mar 28, 2022 14.04 14.06 13.89 14.05 5,704,158 +0.01(+0.06%)
Mar 25, 2022 13.95 14.05 13.93 14.04 3,946,570 +0.05(+0.36%)
Mar 24, 2022 13.94 14.09 13.91 13.99 5,796,540 +0.13(+0.91%)
Mar 23, 2022 13.93 14.05 13.86 13.86 6,267,366 -0.38(-2.70%)
Mar 22, 2022 14.26 14.32 14.20 14.25 4,337,880 -0.02(-0.12%)
Mar 21, 2022 14.37 14.37 14.18 14.27 4,649,589 +0.00(+0.00%)
Mar 18, 2022 14.12 14.34 14.05 14.27 8,893,696 +0.20(+1.43%)
Mar 17, 2022 13.81 14.08 13.78 14.06 7,141,162 +0.21(+1.51%)
Mar 16, 2022 13.70 13.88 13.62 13.86 7,259,918 +0.28(+2.10%)
Mar 15, 2022 13.50 13.59 13.42 13.57 7,307,223 +0.23(+1.69%)
Mar 14, 2022 13.37 13.50 13.30 13.35 6,408,841 +0.22(+1.66%)
Mar 11, 2022 13.15 13.32 13.08 13.13 9,942,966 -0.08(-0.63%)
Mar 10, 2022 13.18 13.29 13.07 13.21 10,531,014 -0.20(-1.53%)
Mar 09, 2022 12.91 13.50 12.91 13.42 14,347,047 +0.37(+2.85%)
Mar 08, 2022 12.99 13.21 12.87 13.04 11,950,101 -0.17(-1.27%)
Mar 07, 2022 13.62 13.64 13.19 13.21 8,828,656 -0.51(-3.72%)
Mar 04, 2022 13.91 13.96 13.68 13.72 7,329,149 -0.62(-4.32%)
Mar 03, 2022 14.43 14.56 14.30 14.34 5,850,383 -0.36(-2.45%)
Mar 02, 2022 14.44 14.73 14.43 14.70 7,582,568 +0.20(+1.38%)
Mar 01, 2022 14.63 14.88 14.37 14.50 9,726,721 -0.31(-2.09%)
Feb 28, 2022 14.79 14.86 14.66 14.81 8,327,998 -0.26(-1.72%)
Feb 25, 2022 14.95 15.09 14.98 15.07 6,454,848 +0.28(+1.92%)
Feb 24, 2022 14.58 14.79 14.43 14.78 10,626,844 -0.54(-3.55%)
Feb 23, 2022 15.51 15.55 15.31 15.33 3,784,248 -0.18(-1.19%)
Feb 22, 2022 15.34 15.52 15.32 15.51 7,868,104 -0.08(-0.48%)
Feb 18, 2022 15.59 0 -0.05(-0.32%)
Feb 17, 2022 15.60 15.70 15.52 15.64 3,583,178 -0.15(-0.95%)
Feb 16, 2022 15.76 15.87 15.70 15.79 4,765,928 +0.11(+0.69%)
Feb 15, 2022 15.66 15.74 15.60 15.68 6,436,519 +0.29(+1.90%)
Feb 14, 2022 15.40 15.45 15.28 15.39 7,074,251 -0.18(-1.18%)
Feb 11, 2022 15.55 15.79 15.52 15.57 7,376,811 -0.03(-0.16%)
Feb 10, 2022 15.89 15.94 15.55 15.60 10,964,775 -0.23(-1.48%)
Feb 09, 2022 15.81 15.85 15.72 15.83 9,442,933 +0.15(+0.96%)
Feb 08, 2022 15.49 15.70 15.46 15.68 9,922,309 +0.23(+1.52%)
Feb 07, 2022 15.44 15.64 15.31 15.45 19,611,090 +0.22(+1.43%)
Feb 04, 2022 15.28 15.31 15.19 15.23 8,832,249 +0.02(+0.11%)
Feb 03, 2022 15.14 15.29 15.21 9,891,004 +0.25(+1.68%)
Feb 02, 2022 14.95 15.07 14.91 14.96 11,731,737 +0.51(+3.53%)
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.