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, 2022 13.43 13.55 13.35 13.54 6,522,148 +0.12(+0.91%)
Jun 29, 2022 13.40 13.51 13.35 13.42 14,205,441 -0.22(-1.59%)
Jun 28, 2022 13.73 13.82 13.63 13.64 3,987,999 -0.04(-0.32%)
Jun 27, 2022 13.67 13.75 13.61 13.68 4,372,736 +0.07(+0.51%)
Jun 24, 2022 13.64 13.66 13.53 13.61 8,698,791 +0.06(+0.45%)
Jun 23, 2022 13.62 13.68 13.49 13.55 7,960,277 -0.07(-0.51%)
Jun 22, 2022 13.49 13.74 13.48 13.62 9,073,488 -0.17(-1.23%)
Jun 21, 2022 13.70 13.84 13.64 13.79 7,006,497 +0.33(+2.42%)
Jun 17, 2022 13.57 13.60 13.38 13.46 11,970,536 -0.03(-0.19%)
Jun 16, 2022 13.46 13.57 13.38 13.49 14,147,418 +0.05(+0.39%)
Jun 15, 2022 13.33 13.51 13.22 13.44 7,571,439 +0.24(+1.84%)
Jun 14, 2022 13.31 13.36 13.08 13.19 7,456,592 -0.16(-1.17%)
Jun 13, 2022 13.54 13.56 13.31 13.35 9,080,442 -0.20(-1.48%)
Jun 10, 2022 13.58 13.64 13.48 13.55 8,207,936 -0.16(-1.14%)
Jun 09, 2022 13.85 13.88 13.70 13.71 5,665,823 +0.08(+0.57%)
Jun 08, 2022 13.71 13.73 13.61 13.63 6,264,370 -0.30(-2.18%)
Jun 07, 2022 13.81 13.94 13.79 13.93 6,645,883 +0.12(+0.88%)
Jun 06, 2022 13.86 13.92 13.78 13.81 7,325,671 +0.18(+1.34%)
Jun 03, 2022 13.77 13.78 13.60 13.63 5,912,109 -0.18(-1.34%)
Jun 02, 2022 14.10 14.14 13.72 13.81 5,755,223 -0.14(-0.97%)
Jun 01, 2022 14.09 14.12 13.84 13.95 7,362,097 -0.11(-0.78%)
May 31, 2022 14.07 14.19 14.02 14.06 8,209,673 +0.01(+0.06%)
May 27, 2022 14.11 14.19 14.01 14.05 6,656,771 -0.12(-0.84%)
May 26, 2022 13.96 14.26 13.96 14.17 13,227,572 +0.04(+0.30%)
May 25, 2022 14.02 14.20 13.96 14.12 12,552,383 +0.14(+0.97%)
May 24, 2022 13.77 14.06 13.69 13.99 13,435,243 +0.46(+3.44%)
May 23, 2022 13.60 13.62 13.45 13.53 8,790,620 +0.57(+4.44%)
May 20, 2022 12.98 13.00 12.76 12.95 8,835,581 +0.35(+2.75%)
May 19, 2022 12.49 12.72 12.48 12.60 7,680,734 +0.15(+1.22%)
May 18, 2022 12.69 12.70 12.41 12.45 8,890,764 -0.38(-2.96%)
May 17, 2022 12.76 12.92 12.71 12.83 6,408,848 +0.14(+1.13%)
May 16, 2022 12.59 12.74 12.53 12.69 7,918,913 +0.33(+2.67%)
May 13, 2022 12.18 12.42 12.18 12.36 6,258,409 -0.06(-0.48%)
May 12, 2022 12.45 12.49 12.27 12.42 8,513,538 +0.11(+0.89%)
May 11, 2022 12.44 12.62 12.29 12.31 9,482,243 -0.25(-2.02%)
May 10, 2022 12.60 12.68 12.41 12.56 9,117,599 +0.06(+0.47%)
May 09, 2022 12.64 12.67 12.48 12.50 8,286,347 -0.19(-1.53%)
May 06, 2022 12.74 12.80 12.60 12.70 9,015,789 -0.37(-2.84%)
May 05, 2022 13.18 13.23 12.97 13.07 6,630,714 -0.34(-2.52%)
May 04, 2022 13.18 13.45 13.12 13.41 6,313,864 +0.17(+1.28%)
May 03, 2022 13.17 13.31 13.09 13.24 11,517,119 +0.52(+4.05%)
May 02, 2022 12.90 12.94 12.62 12.72 10,033,019 -0.11(-0.86%)
Apr 29, 2022 13.21 13.25 12.82 12.83 12,271,812 -0.91(-6.64%)
Apr 28, 2022 13.52 13.75 13.46 13.74 11,489,745 +0.20(+1.50%)
Apr 27, 2022 13.56 13.69 13.52 13.54 7,456,591 -0.11(-0.81%)
Apr 26, 2022 13.90 13.98 13.64 13.65 5,684,373 -0.35(-2.53%)
Apr 25, 2022 13.98 14.03 13.75 14.01 6,137,136 +0.04(+0.30%)
Apr 22, 2022 14.14 14.14 13.94 13.96 4,451,913 -0.25(-1.72%)
Apr 21, 2022 14.44 14.46 14.18 14.21 5,255,598 -0.10(-0.71%)
Apr 20, 2022 14.29 14.42 14.26 14.31 5,541,164 -0.22(-1.51%)
Apr 19, 2022 14.51 14.60 14.47 14.53 4,591,511 -0.11(-0.75%)
Apr 18, 2022 14.73 14.83 14.61 14.64 3,218,554 -0.14(-0.97%)
Apr 14, 2022 14.69 14.80 14.67 14.78 3,524,783 -0.05(-0.34%)
Apr 13, 2022 14.56 14.92 14.56 14.83 9,398,658 +0.36(+2.51%)
Apr 12, 2022 14.51 14.59 14.39 14.47 4,826,104 +0.03(+0.18%)
Apr 11, 2022 14.55 14.62 14.42 14.45 4,198,369 +0.10(+0.71%)
Apr 08, 2022 14.26 14.44 14.20 14.34 4,475,262 +0.10(+0.71%)
Apr 07, 2022 14.36 14.36 14.10 14.24 5,519,213 -0.04(-0.30%)
Apr 06, 2022 14.14 14.35 14.07 14.29 5,959,623 +0.31(+2.24%)
Apr 05, 2022 13.98 14.09 13.94 13.97 4,363,867 -0.23(-1.61%)
Apr 04, 2022 14.12 14.23 14.02 14.20 4,755,578 -0.09(-0.65%)
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.