Chronicle Journal: Finance

Vodafone Grp Plc ADR (NQ: VOD )

15.48 USD -0.03 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 15.41 15.58 15.48 3,356,920 -0.03(-0.19%)
Oct 21, 2021 15.55 15.64 15.44 15.51 5,269,763 -0.14(-0.89%)
Oct 20, 2021 15.48 15.74 15.47 15.65 3,161,586 +0.34(+2.22%)
Oct 19, 2021 15.25 15.33 15.23 15.31 2,676,490 +0.05(+0.33%)
Oct 18, 2021 15.21 15.27 15.13 15.26 4,654,836 -0.06(-0.39%)
Oct 15, 2021 15.37 15.45 15.30 15.32 2,701,543 -0.05(-0.33%)
Oct 14, 2021 15.45 15.48 15.36 15.37 2,405,859 +0.11(+0.72%)
Oct 13, 2021 15.25 15.29 15.16 15.26 4,787,016 +0.02(+0.13%)
Oct 12, 2021 15.28 15.32 15.21 15.24 5,438,467 -0.02(-0.13%)
Oct 11, 2021 15.39 15.48 15.26 15.26 3,439,986 -0.17(-1.10%)
Oct 08, 2021 15.52 15.57 15.40 15.43 3,078,353 +0.01(+0.06%)
Oct 07, 2021 15.54 15.68 15.42 15.42 3,178,587 -0.04(-0.26%)
Oct 06, 2021 15.43 15.51 15.31 15.46 3,280,958 -0.34(-2.15%)
Oct 05, 2021 15.83 15.91 15.75 15.80 3,097,676 +0.06(+0.38%)
Oct 04, 2021 15.70 15.91 15.66 15.74 3,643,307 +0.23(+1.48%)
Oct 01, 2021 15.50 15.57 15.37 15.51 3,794,624 +0.06(+0.39%)
Sep 30, 2021 15.65 15.67 15.40 15.45 4,613,165 -0.24(-1.53%)
Sep 29, 2021 15.66 15.80 15.61 15.69 4,059,070 -0.04(-0.25%)
Sep 28, 2021 15.95 15.99 15.72 15.73 4,326,627 -0.44(-2.72%)
Sep 27, 2021 16.01 16.22 16.00 16.17 5,871,625 +0.32(+2.02%)
Sep 24, 2021 15.83 15.88 15.79 15.85 3,884,610 -0.15(-0.94%)
Sep 23, 2021 15.96 16.05 15.93 16.00 4,276,673 +0.03(+0.19%)
Sep 22, 2021 15.88 16.11 15.88 15.97 5,216,780 +0.19(+1.20%)
Sep 21, 2021 15.89 15.94 15.75 15.78 5,386,825 -0.07(-0.44%)
Sep 20, 2021 15.80 15.90 15.70 15.85 7,377,040 -0.12(-0.75%)
Sep 17, 2021 16.11 16.17 15.91 15.97 5,018,723 -0.26(-1.60%)
Sep 16, 2021 16.17 16.30 16.05 16.23 3,981,560 +0.06(+0.37%)
Sep 15, 2021 16.19 16.23 16.08 16.17 3,158,378 -0.01(-0.06%)
Sep 14, 2021 16.42 16.47 16.17 16.18 6,092,327 -0.37(-2.24%)
Sep 13, 2021 16.56 16.61 16.51 16.55 11,052,477 +0.23(+1.41%)
Sep 10, 2021 16.52 16.56 16.31 16.32 3,540,813 -0.28(-1.69%)
Sep 09, 2021 16.73 16.79 16.60 16.60 3,608,384 -0.44(-2.58%)
Sep 08, 2021 17.11 17.17 16.95 17.04 2,909,391 +0.09(+0.53%)
Sep 07, 2021 17.06 17.17 16.95 16.95 2,804,484 -0.02(-0.12%)
Sep 03, 2021 17.00 17.06 16.95 16.97 2,124,779 -0.09(-0.53%)
Sep 02, 2021 16.99 17.09 16.97 17.06 2,715,638 -0.05(-0.29%)
Sep 01, 2021 17.14 17.20 17.07 17.11 2,929,787 +0.04(+0.23%)
Aug 31, 2021 17.05 17.17 17.02 17.07 3,110,888 -0.12(-0.70%)
Aug 30, 2021 17.16 17.27 17.10 17.19 1,727,660 -0.04(-0.23%)
Aug 27, 2021 17.00 17.26 16.98 17.23 3,905,653 +0.17(+1.00%)
Aug 26, 2021 17.07 17.20 17.02 17.06 2,199,794 -0.14(-0.81%)
Aug 25, 2021 17.17 17.23 17.11 17.20 1,971,520 +0.10(+0.58%)
Aug 24, 2021 16.91 17.10 16.88 17.10 2,251,913 +0.04(+0.23%)
Aug 23, 2021 16.93 17.12 16.92 17.06 3,126,484 +0.07(+0.41%)
Aug 20, 2021 16.80 17.03 16.77 16.99 2,511,469 +0.19(+1.13%)
Aug 19, 2021 16.81 16.91 16.75 16.80 3,140,338 -0.13(-0.77%)
Aug 18, 2021 16.99 17.08 16.93 16.93 3,637,559 +0.14(+0.83%)
Aug 17, 2021 16.73 16.89 16.71 16.79 3,132,411 -0.13(-0.77%)
Aug 16, 2021 16.82 16.92 16.71 16.92 3,031,206 -0.03(-0.18%)
Aug 13, 2021 16.92 16.97 16.86 16.95 1,915,685 -0.02(-0.12%)
Aug 12, 2021 17.06 17.08 16.93 16.97 1,881,223 +0.00(+0.00%)
Aug 11, 2021 16.89 16.98 16.86 16.97 2,676,704 +0.15(+0.89%)
Aug 10, 2021 16.70 16.85 16.68 16.82 2,865,252 +0.00(+0.00%)
Aug 09, 2021 16.83 16.87 16.77 16.82 3,214,156 +0.08(+0.48%)
Aug 06, 2021 16.74 16.84 16.71 16.74 3,619,316 +0.09(+0.54%)
Aug 05, 2021 16.49 16.70 16.46 16.65 4,109,422 +0.21(+1.28%)
Aug 04, 2021 16.53 16.63 16.44 16.44 2,812,052 -0.24(-1.44%)
Aug 03, 2021 16.54 16.70 16.48 16.68 4,082,349 +0.23(+1.40%)
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.