Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.940 +0.110 (+1.25%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 13.84 13.84 13.57 13.65 4,190,125 -0.32(-2.28%)
Feb 25, 2021 14.24 14.28 13.96 13.96 5,096,206 -0.29(-2.01%)
Feb 24, 2021 14.34 14.35 14.17 14.25 6,200,646 -0.46(-3.13%)
Feb 23, 2021 14.47 14.74 14.34 14.71 4,413,372 +0.10(+0.65%)
Feb 22, 2021 14.63 14.80 14.61 14.61 4,694,340 -0.07(-0.49%)
Feb 19, 2021 14.81 14.82 14.68 14.69 2,870,804 +0.04(+0.27%)
Feb 18, 2021 14.64 14.69 14.52 14.65 2,567,799 -0.13(-0.86%)
Feb 17, 2021 14.73 14.83 14.67 14.77 2,970,767 -0.10(-0.69%)
Feb 16, 2021 14.83 14.99 14.82 14.88 3,508,106 +0.02(+0.16%)
Feb 12, 2021 14.69 14.90 14.69 14.85 2,356,119 +0.01(+0.05%)
Feb 11, 2021 14.81 14.85 14.70 14.84 3,153,458 +0.13(+0.86%)
Feb 10, 2021 14.74 14.82 14.65 14.72 2,561,882 +0.05(+0.33%)
Feb 09, 2021 14.69 14.70 14.61 14.67 2,713,726 +0.02(+0.11%)
Feb 08, 2021 14.73 14.76 14.54 14.65 6,768,654 -0.11(-0.75%)
Feb 05, 2021 14.65 14.83 14.65 14.77 7,873,119 -0.17(-1.12%)
Feb 04, 2021 14.85 14.96 14.77 14.93 5,187,976 +0.01(+0.05%)
Feb 03, 2021 14.62 14.95 14.57 14.92 12,118,989 +0.99(+7.13%)
Feb 02, 2021 13.85 13.96 13.83 13.93 3,286,821 +0.07(+0.52%)
Feb 01, 2021 13.82 13.91 13.71 13.86 4,767,188 +0.24(+1.75%)
Jan 29, 2021 13.79 13.85 13.51 13.62 7,049,724 -0.29(-2.06%)
Jan 28, 2021 13.64 14.02 13.61 13.91 4,526,914 -0.01(-0.06%)
Jan 27, 2021 14.13 14.14 13.86 13.92 5,137,886 -0.37(-2.61%)
Jan 26, 2021 14.14 14.34 14.10 14.29 5,087,460 +0.17(+1.18%)
Jan 25, 2021 13.84 14.13 13.81 14.12 3,979,954 +0.16(+1.14%)
Jan 22, 2021 13.94 14.01 13.85 13.96 2,287,629 -0.04(-0.28%)
Jan 21, 2021 14.03 14.06 13.91 14.00 3,285,853 +0.10(+0.69%)
Jan 20, 2021 13.92 13.92 13.76 13.91 2,834,411 +0.04(+0.29%)
Jan 19, 2021 13.74 13.92 13.69 13.87 4,906,437 +0.08(+0.58%)
Jan 15, 2021 13.81 13.82 13.66 13.79 3,416,335 -0.23(-1.64%)
Jan 14, 2021 13.96 14.10 13.94 14.02 4,092,638 +0.16(+1.15%)
Jan 13, 2021 13.92 13.99 13.81 13.86 3,868,869 +0.23(+1.69%)
Jan 12, 2021 13.65 13.68 13.54 13.63 3,628,957 -0.21(-1.55%)
Jan 11, 2021 13.76 13.88 13.74 13.84 3,310,559 -0.09(-0.63%)
Jan 08, 2021 13.98 14.00 13.78 13.93 4,596,535 -0.15(-1.07%)
Jan 07, 2021 14.23 14.24 14.03 14.08 5,609,239 +0.09(+0.62%)
Jan 06, 2021 14.01 14.15 13.92 14.00 4,870,333 +0.40(+2.92%)
Jan 05, 2021 13.38 13.63 13.38 13.60 3,850,163 +0.15(+1.12%)
Jan 04, 2021 13.53 13.61 13.33 13.45 4,656,581 +0.36(+2.73%)
Dec 31, 2020 13.09 13.09 13.09 2,985,617 -0.13(-1.02%)
Dec 30, 2020 13.34 13.34 13.20 13.22 2,985,617 +0.01(+0.06%)
Dec 29, 2020 13.38 13.41 13.19 13.22 3,382,116 -0.09(-0.66%)
Dec 28, 2020 13.37 13.38 13.28 13.30 2,791,413 +0.03(+0.24%)
Dec 24, 2020 13.27 13.32 13.17 13.27 1,339,717 +0.06(+0.42%)
Dec 23, 2020 13.20 13.30 13.19 13.22 3,323,375 +0.30(+2.34%)
Dec 22, 2020 12.93 12.96 12.87 12.91 3,932,654 -0.11(-0.85%)
Dec 21, 2020 12.88 13.07 12.79 13.03 8,226,093 -0.60(-4.37%)
Dec 18, 2020 13.56 13.65 13.53 13.62 7,768,621 +0.02(+0.18%)
Dec 17, 2020 13.63 13.65 13.53 13.60 6,684,149 +0.04(+0.33%)
Dec 16, 2020 13.63 13.65 13.52 13.55 5,516,594 +0.04(+0.28%)
Dec 15, 2020 13.55 13.55 13.35 13.52 6,427,201 +0.17(+1.27%)
Dec 14, 2020 13.71 13.72 13.34 13.35 6,676,809 +0.10(+0.75%)
Dec 11, 2020 13.51 13.56 13.24 13.25 6,720,598 -0.45(-3.31%)
Dec 10, 2020 13.67 13.82 13.62 13.70 3,756,369 -0.05(-0.39%)
Dec 09, 2020 13.80 13.89 13.67 13.75 6,441,745 +0.27(+2.00%)
Dec 08, 2020 13.47 13.53 13.41 13.48 4,471,430 -0.22(-1.63%)
Dec 07, 2020 13.68 13.71 13.55 13.71 4,469,656 +0.20(+1.48%)
Dec 04, 2020 13.45 13.60 13.45 13.51 5,942,061 +0.33(+2.51%)
Dec 03, 2020 13.23 13.26 13.15 13.18 5,153,969 +0.07(+0.53%)
Dec 02, 2020 12.91 13.13 12.90 13.11 6,559,111 +0.15(+1.13%)
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.