Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.925 +0.095 (+1.08%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 13.97 14.06 13.91 14.01 3,341,085 +0.08(+0.59%)
Jun 29, 2021 13.96 13.97 13.92 13.93 3,563,197 -0.04(-0.29%)
Jun 28, 2021 14.00 14.02 13.89 13.97 6,752,576 -0.17(-1.22%)
Jun 25, 2021 14.19 14.24 14.11 14.14 6,007,746 -0.38(-2.65%)
Jun 24, 2021 14.59 14.60 14.45 14.52 4,678,017 -0.21(-1.43%)
Jun 23, 2021 14.83 14.86 14.70 14.73 4,984,062 +0.08(+0.54%)
Jun 22, 2021 14.58 14.68 14.55 14.65 3,433,567 +0.10(+0.65%)
Jun 21, 2021 14.42 14.58 14.38 14.56 3,483,536 +0.35(+2.46%)
Jun 18, 2021 14.20 14.29 14.13 14.21 7,362,979 -0.38(-2.61%)
Jun 17, 2021 14.75 14.80 14.54 14.59 4,164,931 -0.11(-0.76%)
Jun 16, 2021 14.93 14.94 14.65 14.70 2,577,576 -0.25(-1.65%)
Jun 15, 2021 14.88 15.02 14.87 14.95 4,099,258 +0.13(+0.86%)
Jun 14, 2021 14.82 14.85 14.78 14.82 3,280,485 +0.06(+0.38%)
Jun 11, 2021 14.83 14.83 14.72 14.77 3,761,998 -0.06(-0.38%)
Jun 10, 2021 14.75 14.86 14.74 14.82 3,237,676 +0.22(+1.52%)
Jun 09, 2021 14.65 14.66 14.56 14.60 3,273,901 -0.06(-0.38%)
Jun 08, 2021 14.67 14.69 14.59 14.65 3,751,284 -0.17(-1.13%)
Jun 07, 2021 14.81 14.84 14.75 14.82 3,006,682 +0.14(+0.97%)
Jun 04, 2021 14.66 14.69 14.62 14.68 3,957,761 +0.10(+0.65%)
Jun 03, 2021 14.50 14.58 14.44 14.58 4,147,098 -0.03(-0.22%)
Jun 02, 2021 14.56 14.65 14.55 14.61 4,165,876 -0.03(-0.22%)
Jun 01, 2021 14.69 14.72 14.63 14.65 4,412,692 -0.02(-0.16%)
May 28, 2021 14.63 14.72 14.58 14.67 2,884,943 -0.07(-0.49%)
May 27, 2021 14.61 14.76 14.58 14.74 5,303,424 +0.25(+1.75%)
May 26, 2021 14.46 14.53 14.44 14.49 4,704,351 -0.08(-0.55%)
May 25, 2021 14.57 14.69 14.48 14.57 11,221,599 -0.22(-1.50%)
May 24, 2021 14.65 14.84 14.65 14.79 6,857,327 +0.20(+1.36%)
May 21, 2021 14.61 14.64 14.49 14.59 9,566,056 -0.02(-0.16%)
May 20, 2021 14.41 14.65 14.34 14.61 7,135,654 +0.10(+0.66%)
May 19, 2021 14.33 14.58 14.25 14.52 10,747,440 -0.08(-0.54%)
May 18, 2021 15.16 15.20 14.58 14.60 14,668,454 -1.48(-9.19%)
May 17, 2021 16.09 16.14 16.04 16.08 4,413,973 +0.13(+0.80%)
May 14, 2021 15.95 16.03 15.93 15.95 3,307,603 +0.18(+1.16%)
May 13, 2021 15.52 15.81 15.50 15.77 3,772,626 -0.03(-0.20%)
May 12, 2021 15.83 15.91 15.76 15.80 6,730,593 +0.00(+0.00%)
May 11, 2021 15.81 15.89 15.68 15.80 4,063,706 -0.23(-1.44%)
May 10, 2021 16.14 16.17 16.00 16.03 2,532,541 +0.13(+0.80%)
May 07, 2021 15.77 15.94 15.76 15.90 3,167,192 +0.06(+0.35%)
May 06, 2021 15.58 15.86 15.56 15.85 4,143,703 +0.15(+0.96%)
May 05, 2021 15.55 15.71 15.50 15.69 4,360,356 +0.33(+2.17%)
May 04, 2021 15.42 15.46 15.29 15.36 4,372,210 +0.06(+0.42%)
May 03, 2021 15.25 15.37 15.20 15.30 2,572,541 +0.25(+1.64%)
Apr 30, 2021 15.30 15.33 15.04 15.05 4,459,806 -0.14(-0.94%)
Apr 29, 2021 15.20 15.23 15.14 15.19 2,733,537 +0.12(+0.79%)
Apr 28, 2021 15.04 15.13 15.04 15.08 2,354,371 +0.07(+0.48%)
Apr 27, 2021 15.04 15.09 15.00 15.00 3,735,933 +0.06(+0.37%)
Apr 26, 2021 15.00 15.02 14.92 14.95 2,029,756 +0.10(+0.70%)
Apr 23, 2021 14.79 14.87 14.75 14.84 2,093,614 +0.05(+0.32%)
Apr 22, 2021 14.84 14.92 14.77 14.80 2,822,166 -0.13(-0.90%)
Apr 21, 2021 14.80 14.95 14.77 14.93 2,204,176 +0.18(+1.24%)
Apr 20, 2021 14.94 14.94 14.69 14.75 3,631,323 -0.37(-2.47%)
Apr 19, 2021 15.15 15.19 15.08 15.12 5,646,535 +0.07(+0.47%)
Apr 16, 2021 15.03 15.07 14.96 15.05 3,248,382 +0.23(+1.55%)
Apr 15, 2021 14.86 14.93 14.73 14.82 2,747,339 +0.00(+0.00%)
Apr 14, 2021 14.81 14.89 14.80 14.82 2,341,742 +0.02(+0.11%)
Apr 13, 2021 14.69 14.84 14.67 14.81 2,775,483 -0.03(-0.21%)
Apr 12, 2021 14.87 14.93 14.81 14.84 3,570,413 +0.00(+0.00%)
Apr 09, 2021 14.88 14.91 14.79 14.84 2,526,464 -0.17(-1.16%)
Apr 08, 2021 15.04 15.08 14.96 15.01 2,158,337 -0.06(-0.37%)
Apr 07, 2021 15.17 15.22 15.04 15.07 3,764,197 +0.09(+0.58%)
Apr 06, 2021 14.88 15.03 14.85 14.98 3,904,499 -0.01(-0.05%)
Apr 05, 2021 14.97 15.10 14.96 14.99 4,343,395 +0.11(+0.75%)
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.