Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.06 -0.17 (-1.66%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 12.49 12.52 12.12 12.13 12,986,820 -0.86(-6.64%)
Apr 28, 2022 12.77 13.00 12.72 12.99 12,159,185 +0.19(+1.50%)
Apr 27, 2022 12.81 12.94 12.77 12.80 7,891,043 -0.10(-0.80%)
Apr 26, 2022 13.13 13.21 12.89 12.90 6,015,568 -0.34(-2.53%)
Apr 25, 2022 13.21 13.26 12.99 13.24 6,494,712 +0.04(+0.30%)
Apr 22, 2022 13.36 13.36 13.17 13.20 4,711,301 -0.23(-1.72%)
Apr 21, 2022 13.64 13.67 13.40 13.43 5,561,811 -0.10(-0.71%)
Apr 20, 2022 13.50 13.63 13.48 13.52 5,864,015 -0.21(-1.51%)
Apr 19, 2022 13.71 13.80 13.67 13.73 4,859,031 -0.10(-0.75%)
Apr 18, 2022 13.92 14.02 13.80 13.83 3,406,081 -0.14(-0.97%)
Apr 14, 2022 13.88 13.99 13.87 13.97 3,730,152 -0.05(-0.34%)
Apr 13, 2022 13.75 14.10 13.75 14.02 9,946,263 +0.34(+2.51%)
Apr 12, 2022 13.71 13.79 13.59 13.67 5,107,293 +0.02(+0.18%)
Apr 11, 2022 13.75 13.82 13.63 13.65 4,442,983 +0.10(+0.71%)
Apr 08, 2022 13.47 13.64 13.42 13.55 4,736,010 +0.10(+0.71%)
Apr 07, 2022 13.57 13.57 13.33 13.46 5,840,785 -0.04(-0.30%)
Apr 06, 2022 13.36 13.56 13.30 13.50 6,306,856 +0.30(+2.24%)
Apr 05, 2022 13.21 13.32 13.17 13.20 4,618,124 -0.22(-1.61%)
Apr 04, 2022 13.34 13.44 13.25 13.42 5,032,658 -0.09(-0.65%)
Apr 01, 2022 13.38 13.51 13.34 13.51 3,309,100 +0.24(+1.80%)
Mar 31, 2022 13.39 13.41 13.24 13.27 5,775,643 -0.22(-1.66%)
Mar 30, 2022 13.63 13.78 13.47 13.49 11,511,673 -0.06(-0.41%)
Mar 29, 2022 13.52 13.56 13.43 13.55 4,988,338 +0.14(+1.07%)
Mar 28, 2022 13.40 13.41 13.25 13.40 5,978,609 +0.01(+0.06%)
Mar 25, 2022 13.31 13.40 13.29 13.40 4,136,456 +0.05(+0.36%)
Mar 24, 2022 13.30 13.44 13.28 13.35 6,075,435 +0.12(+0.91%)
Mar 23, 2022 13.29 13.40 13.22 13.23 6,568,915 -0.37(-2.70%)
Mar 22, 2022 13.60 13.66 13.55 13.59 4,546,593 -0.02(-0.12%)
Mar 21, 2022 13.71 13.71 13.53 13.61 4,873,300 +0.00(+0.00%)
Mar 18, 2022 13.47 13.68 13.40 13.61 9,321,609 +0.19(+1.43%)
Mar 17, 2022 13.18 13.43 13.15 13.42 7,484,754 +0.20(+1.51%)
Mar 16, 2022 13.07 13.25 12.99 13.22 7,609,223 +0.27(+2.10%)
Mar 15, 2022 12.88 12.96 12.80 12.95 7,658,803 +0.22(+1.69%)
Mar 14, 2022 12.76 12.88 12.69 12.73 6,717,197 +0.21(+1.66%)
Mar 11, 2022 12.55 12.71 12.48 12.53 10,421,363 -0.08(-0.63%)
Mar 10, 2022 12.57 12.68 12.47 12.60 11,037,705 -0.20(-1.53%)
Mar 09, 2022 12.32 12.88 12.32 12.80 15,037,343 +0.36(+2.85%)
Mar 08, 2022 12.40 12.60 12.28 12.45 12,525,070 -0.16(-1.27%)
Mar 07, 2022 13.00 13.01 12.58 12.60 9,253,440 -0.49(-3.72%)
Mar 04, 2022 13.27 13.32 13.05 13.09 7,681,785 -0.59(-4.32%)
Mar 03, 2022 13.77 13.89 13.64 13.68 6,131,869 -0.34(-2.45%)
Mar 02, 2022 13.78 14.05 13.77 14.03 7,947,397 +0.19(+1.38%)
Mar 01, 2022 13.95 14.20 13.71 13.83 10,194,714 -0.30(-2.09%)
Feb 28, 2022 14.11 14.18 13.99 14.13 8,728,693 -0.25(-1.72%)
Feb 25, 2022 14.27 14.40 14.29 14.38 6,765,418 +0.27(+1.92%)
Feb 24, 2022 13.91 14.11 13.77 14.11 11,138,146 -0.52(-3.55%)
Feb 23, 2022 14.80 14.84 14.61 14.62 3,966,324 -0.18(-1.19%)
Feb 22, 2022 14.63 14.81 14.62 14.80 8,246,672 -0.07(-0.48%)
Feb 18, 2022 14.87 0 -0.05(-0.32%)
Feb 17, 2022 14.89 14.98 14.81 14.92 3,755,580 -0.14(-0.95%)
Feb 16, 2022 15.04 15.14 14.98 15.06 4,995,236 +0.10(+0.69%)
Feb 15, 2022 14.94 15.02 14.89 14.96 6,746,207 +0.28(+1.90%)
Feb 14, 2022 14.69 14.74 14.58 14.68 7,414,623 -0.18(-1.18%)
Feb 11, 2022 14.84 15.07 14.81 14.86 7,731,740 -0.02(-0.16%)
Feb 10, 2022 15.16 15.21 14.84 14.88 11,492,336 -0.22(-1.48%)
Feb 09, 2022 15.08 15.12 15.00 15.10 9,897,272 +0.14(+0.96%)
Feb 08, 2022 14.78 14.98 14.75 14.96 10,399,713 +0.22(+1.52%)
Feb 07, 2022 14.73 14.92 14.61 14.74 20,554,660 +0.21(+1.43%)
Feb 04, 2022 14.58 14.60 14.50 14.53 9,257,205 +0.02(+0.11%)
Feb 03, 2022 14.44 14.58 14.51 10,366,901 +0.24(+1.68%)
Feb 02, 2022 14.27 14.38 14.22 14.27 12,296,200 +0.49(+3.53%)
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.