Chronicle Journal: Finance

Vodafone Grp Plc ADR (NQ: VOD )

16.38 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 16.29 16.38 16.23 16.38 4,172,892 -0.11(-0.67%)
Jul 27, 2021 16.34 16.51 16.30 16.49 3,009,294 -0.02(-0.12%)
Jul 26, 2021 16.33 16.54 16.33 16.51 3,459,864 +0.01(+0.06%)
Jul 23, 2021 16.57 16.66 16.50 16.50 3,653,830 +0.29(+1.79%)
Jul 22, 2021 16.20 16.25 16.08 16.21 4,981,816 +0.20(+1.25%)
Jul 21, 2021 15.87 16.05 15.87 16.01 2,998,099 +0.32(+2.04%)
Jul 20, 2021 15.59 15.74 15.57 15.69 5,985,291 +0.00(+0.00%)
Jul 19, 2021 15.77 15.79 15.55 15.69 7,446,815 -0.60(-3.68%)
Jul 16, 2021 16.32 16.39 16.22 16.29 4,872,774 +0.00(+0.00%)
Jul 15, 2021 16.13 16.30 16.11 16.29 7,189,053 -0.28(-1.69%)
Jul 14, 2021 16.59 16.65 16.50 16.57 3,357,769 -0.10(-0.60%)
Jul 13, 2021 16.74 16.80 16.66 16.67 2,422,156 -0.17(-1.01%)
Jul 12, 2021 16.69 16.89 16.64 16.84 2,631,458 +0.17(+1.02%)
Jul 09, 2021 16.59 16.72 16.54 16.67 2,784,496 +0.25(+1.52%)
Jul 08, 2021 16.35 16.52 16.30 16.42 3,947,511 -0.26(-1.56%)
Jul 07, 2021 16.65 16.77 16.60 16.68 4,676,727 -0.03(-0.18%)
Jul 06, 2021 16.88 16.88 16.66 16.71 4,239,047 -0.44(-2.57%)
Jul 02, 2021 17.06 17.16 17.03 17.15 2,770,885 +0.12(+0.70%)
Jul 01, 2021 17.00 17.07 16.95 17.03 4,057,005 -0.10(-0.58%)
Jun 30, 2021 17.08 17.19 17.01 17.13 2,732,148 +0.10(+0.59%)
Jun 29, 2021 17.07 17.09 17.02 17.03 2,913,778 -0.05(-0.29%)
Jun 28, 2021 17.12 17.15 16.98 17.08 5,521,869 -0.21(-1.21%)
Jun 25, 2021 17.35 17.42 17.26 17.29 4,912,790 -0.47(-2.65%)
Jun 24, 2021 17.84 17.85 17.67 17.76 3,825,414 -0.79(-4.26%)
Jun 23, 2021 18.67 18.71 18.51 18.55 3,958,702 +0.10(+0.54%)
Jun 22, 2021 18.36 18.48 18.33 18.45 2,727,187 +0.12(+0.65%)
Jun 21, 2021 18.15 18.36 18.11 18.33 2,766,876 +0.44(+2.46%)
Jun 18, 2021 17.88 17.99 17.80 17.89 5,848,210 -0.48(-2.61%)
Jun 17, 2021 18.57 18.63 18.30 18.37 3,308,089 -0.14(-0.76%)
Jun 16, 2021 18.80 18.81 18.45 18.51 2,047,297 -0.31(-1.65%)
Jun 15, 2021 18.73 18.92 18.72 18.82 3,255,927 +0.16(+0.86%)
Jun 14, 2021 18.66 18.70 18.61 18.66 2,605,598 +0.07(+0.38%)
Jun 11, 2021 18.67 18.67 18.53 18.59 2,988,051 -0.07(-0.38%)
Jun 10, 2021 18.57 18.70 18.56 18.66 2,571,596 +0.28(+1.52%)
Jun 09, 2021 18.45 18.46 18.33 18.38 2,600,369 -0.07(-0.38%)
Jun 08, 2021 18.47 18.50 18.38 18.45 2,979,541 -0.21(-1.13%)
Jun 07, 2021 18.65 18.69 18.57 18.66 2,388,124 +0.18(+0.97%)
Jun 04, 2021 18.46 18.50 18.41 18.48 3,143,540 +0.12(+0.65%)
Jun 03, 2021 18.25 18.36 18.18 18.36 3,293,925 -0.04(-0.22%)
Jun 02, 2021 18.33 18.44 18.32 18.40 3,308,840 -0.04(-0.22%)
Jun 01, 2021 18.49 18.54 18.42 18.44 3,504,879 -0.03(-0.16%)
May 28, 2021 18.42 18.53 18.36 18.47 2,291,430 -0.09(-0.48%)
May 27, 2021 18.40 18.58 18.36 18.56 4,212,362 +0.32(+1.75%)
May 26, 2021 18.20 18.29 18.18 18.24 3,736,535 -0.10(-0.55%)
May 25, 2021 18.34 18.50 18.23 18.34 8,913,004 -0.28(-1.50%)
May 24, 2021 18.45 18.68 18.45 18.62 5,446,584 +0.25(+1.36%)
May 21, 2021 18.40 18.43 18.24 18.37 7,598,052 -0.03(-0.16%)
May 20, 2021 18.14 18.44 18.06 18.40 5,667,652 +0.12(+0.66%)
May 19, 2021 18.04 18.36 17.94 18.28 8,536,393 -0.09(-0.49%)
May 18, 2021 19.09 19.14 18.36 18.37 11,650,745 -1.87(-9.24%)
May 17, 2021 20.26 20.32 20.19 20.24 3,505,896 +0.16(+0.80%)
May 14, 2021 20.08 20.18 20.05 20.08 2,627,137 +0.23(+1.16%)
May 13, 2021 19.54 19.90 19.52 19.85 2,996,492 -0.04(-0.20%)
May 12, 2021 19.93 20.04 19.84 19.89 5,345,923 +0.00(+0.00%)
May 11, 2021 19.91 20.00 19.75 19.89 3,227,689 -0.30(-1.49%)
May 10, 2021 20.32 20.36 20.15 20.19 2,011,527 +0.17(+0.85%)
May 07, 2021 19.85 20.07 19.84 20.02 2,515,613 +0.07(+0.35%)
May 06, 2021 19.62 19.97 19.59 19.95 3,291,228 +0.19(+0.96%)
May 05, 2021 19.58 19.78 19.51 19.76 3,463,310 +0.42(+2.17%)
May 04, 2021 19.42 19.46 19.25 19.34 3,472,725 +0.08(+0.42%)
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.