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 (%)
Aug 31, 2021 13.94 14.04 13.92 13.96 3,804,239 -0.10(-0.70%)
Aug 30, 2021 14.03 14.12 13.98 14.06 2,112,718 -0.03(-0.23%)
Aug 27, 2021 13.90 14.12 13.89 14.09 4,776,140 +0.14(+1.00%)
Aug 26, 2021 13.96 14.07 13.92 13.95 2,690,081 -0.11(-0.81%)
Aug 25, 2021 14.04 14.09 13.99 14.07 2,410,930 +0.08(+0.58%)
Aug 24, 2021 13.83 13.98 13.80 13.98 2,753,816 +0.03(+0.23%)
Aug 23, 2021 13.84 14.00 13.84 13.95 3,823,311 +0.06(+0.41%)
Aug 20, 2021 13.74 13.93 13.72 13.89 3,071,222 +0.16(+1.13%)
Aug 19, 2021 13.75 13.82 13.70 13.74 3,840,252 -0.11(-0.77%)
Aug 18, 2021 13.89 13.97 13.84 13.84 4,448,294 +0.11(+0.83%)
Aug 17, 2021 13.68 13.82 13.66 13.73 3,830,559 -0.11(-0.77%)
Aug 16, 2021 13.75 13.84 13.67 13.84 3,706,797 -0.02(-0.18%)
Aug 13, 2021 13.84 13.88 13.79 13.86 2,342,650 -0.02(-0.12%)
Aug 12, 2021 13.95 13.96 13.84 13.88 2,300,507 +0.00(+0.00%)
Aug 11, 2021 13.81 13.89 13.79 13.88 3,273,284 +0.12(+0.89%)
Aug 10, 2021 13.66 13.78 13.64 13.75 3,503,856 +0.00(+0.00%)
Aug 09, 2021 13.76 13.80 13.72 13.75 3,930,523 +0.07(+0.48%)
Aug 06, 2021 13.69 13.77 13.67 13.69 4,425,985 +0.07(+0.54%)
Aug 05, 2021 13.48 13.66 13.46 13.62 5,025,325 +0.17(+1.28%)
Aug 04, 2021 13.52 13.60 13.44 13.44 3,438,798 -0.20(-1.44%)
Aug 03, 2021 13.53 13.66 13.47 13.64 4,992,218 +0.19(+1.40%)
Aug 02, 2021 13.52 13.56 13.43 13.45 5,238,482 +0.10(+0.74%)
Jul 30, 2021 13.35 13.48 13.33 13.35 5,631,797 -0.09(-0.67%)
Jul 29, 2021 13.43 13.58 13.42 13.44 4,906,968 +0.05(+0.37%)
Jul 28, 2021 13.32 13.39 13.27 13.39 5,102,941 -0.09(-0.67%)
Jul 27, 2021 13.36 13.50 13.33 13.48 3,680,001 -0.02(-0.12%)
Jul 26, 2021 13.36 13.53 13.36 13.50 4,230,994 +0.01(+0.06%)
Jul 23, 2021 13.55 13.62 13.49 13.49 4,468,191 +0.24(+1.79%)
Jul 22, 2021 13.25 13.28 13.15 13.26 6,092,157 +0.16(+1.25%)
Jul 21, 2021 12.98 13.12 12.98 13.09 3,666,311 +0.26(+2.04%)
Jul 20, 2021 12.75 12.87 12.73 12.83 7,319,285 +0.00(+0.00%)
Jul 19, 2021 12.90 12.92 12.72 12.83 9,106,552 -0.49(-3.68%)
Jul 16, 2021 13.35 13.40 13.26 13.32 5,958,812 +0.00(+0.00%)
Jul 15, 2021 13.19 13.33 13.17 13.32 8,791,341 -0.23(-1.69%)
Jul 14, 2021 13.57 13.62 13.50 13.55 4,106,144 -0.08(-0.60%)
Jul 13, 2021 13.69 13.74 13.62 13.63 2,962,003 -0.14(-1.01%)
Jul 12, 2021 13.65 13.81 13.61 13.77 3,217,954 +0.14(+1.02%)
Jul 09, 2021 13.57 13.67 13.53 13.63 3,405,101 +0.20(+1.52%)
Jul 08, 2021 13.37 13.51 13.33 13.43 4,827,327 -0.21(-1.56%)
Jul 07, 2021 13.62 13.71 13.57 13.64 5,719,070 -0.02(-0.18%)
Jul 06, 2021 13.80 13.80 13.62 13.66 5,183,840 -0.36(-2.57%)
Jul 02, 2021 13.95 14.03 13.93 14.02 3,388,456 +0.10(+0.70%)
Jul 01, 2021 13.90 13.95 13.86 13.93 4,961,225 -0.08(-0.58%)
Jun 30, 2021 13.97 14.06 13.91 14.01 3,341,085 +0.08(+0.59%)
Jun 29, 2021 13.96 13.97 13.92 13.93 3,563,197 -0.04(-0.29%)
Jun 28, 2021 14.00 14.02 13.89 13.97 6,752,576 -0.17(-1.22%)
Jun 25, 2021 14.19 14.24 14.11 14.14 6,007,746 -0.38(-2.65%)
Jun 24, 2021 14.59 14.60 14.45 14.52 4,678,017 -0.21(-1.43%)
Jun 23, 2021 14.83 14.86 14.70 14.73 4,984,062 +0.08(+0.54%)
Jun 22, 2021 14.58 14.68 14.55 14.65 3,433,567 +0.10(+0.65%)
Jun 21, 2021 14.42 14.58 14.38 14.56 3,483,536 +0.35(+2.46%)
Jun 18, 2021 14.20 14.29 14.13 14.21 7,362,979 -0.38(-2.61%)
Jun 17, 2021 14.75 14.80 14.54 14.59 4,164,931 -0.11(-0.76%)
Jun 16, 2021 14.93 14.94 14.65 14.70 2,577,576 -0.25(-1.65%)
Jun 15, 2021 14.88 15.02 14.87 14.95 4,099,258 +0.13(+0.86%)
Jun 14, 2021 14.82 14.85 14.78 14.82 3,280,485 +0.06(+0.38%)
Jun 11, 2021 14.83 14.83 14.72 14.77 3,761,998 -0.06(-0.38%)
Jun 10, 2021 14.75 14.86 14.74 14.82 3,237,676 +0.22(+1.52%)
Jun 09, 2021 14.65 14.66 14.56 14.60 3,273,901 -0.06(-0.38%)
Jun 08, 2021 14.67 14.69 14.59 14.65 3,751,284 -0.17(-1.13%)
Jun 07, 2021 14.81 14.84 14.75 14.82 3,006,682 +0.14(+0.97%)
Jun 04, 2021 14.66 14.69 14.62 14.68 3,957,761 +0.10(+0.65%)
Jun 03, 2021 14.50 14.58 14.44 14.58 4,147,098 -0.03(-0.22%)
Jun 02, 2021 14.56 14.65 14.55 14.61 4,165,876 -0.03(-0.22%)
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.