Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.07 -0.16 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 13.51 13.53 13.37 13.39 5,721,286 -0.23(-1.66%)
Mar 30, 2022 13.76 13.91 13.60 13.62 11,403,332 -0.06(-0.41%)
Mar 29, 2022 13.65 13.69 13.56 13.68 4,941,391 +0.15(+1.07%)
Mar 28, 2022 13.52 13.54 13.38 13.53 5,922,342 +0.01(+0.06%)
Mar 25, 2022 13.43 13.53 13.42 13.52 4,097,526 +0.05(+0.36%)
Mar 24, 2022 13.43 13.57 13.40 13.47 6,018,257 +0.12(+0.91%)
Mar 23, 2022 13.42 13.53 13.35 13.35 6,507,092 -0.37(-2.70%)
Mar 22, 2022 13.73 13.79 13.68 13.72 4,503,803 -0.02(-0.12%)
Mar 21, 2022 13.84 13.84 13.66 13.74 4,827,435 +0.00(+0.00%)
Mar 18, 2022 13.60 13.81 13.53 13.74 9,233,879 +0.19(+1.43%)
Mar 17, 2022 13.30 13.56 13.27 13.55 7,414,312 +0.20(+1.51%)
Mar 16, 2022 13.19 13.37 13.12 13.35 7,537,610 +0.27(+2.10%)
Mar 15, 2022 13.01 13.09 12.93 13.07 7,586,723 +0.22(+1.69%)
Mar 14, 2022 12.88 13.01 12.81 12.85 6,653,979 +0.21(+1.66%)
Mar 11, 2022 12.67 12.83 12.60 12.64 10,323,284 -0.08(-0.63%)
Mar 10, 2022 12.69 12.81 12.59 12.72 10,933,825 -0.20(-1.53%)
Mar 09, 2022 12.43 13.00 12.43 12.92 14,895,821 +0.36(+2.85%)
Mar 08, 2022 12.52 12.72 12.40 12.56 12,407,191 -0.16(-1.27%)
Mar 07, 2022 13.12 13.14 12.70 12.72 9,166,352 -0.49(-3.72%)
Mar 04, 2022 13.39 13.45 13.17 13.22 7,609,489 -0.60(-4.32%)
Mar 03, 2022 13.90 14.03 13.77 13.81 6,074,160 -0.35(-2.45%)
Mar 02, 2022 13.91 14.19 13.90 14.16 7,872,601 +0.19(+1.38%)
Mar 01, 2022 14.09 14.33 13.84 13.97 10,098,768 -0.30(-2.09%)
Feb 28, 2022 14.25 14.31 14.12 14.26 8,646,544 -0.25(-1.72%)
Feb 25, 2022 14.40 14.54 14.43 14.51 6,701,746 +0.27(+1.92%)
Feb 24, 2022 14.04 14.25 13.90 14.24 11,033,320 -0.52(-3.55%)
Feb 23, 2022 14.94 14.98 14.75 14.76 3,928,995 -0.18(-1.19%)
Feb 22, 2022 14.77 14.95 14.76 14.94 8,169,059 -0.07(-0.48%)
Feb 18, 2022 15.01 0 -0.05(-0.32%)
Feb 17, 2022 15.03 15.12 14.95 15.06 3,720,235 -0.14(-0.95%)
Feb 16, 2022 15.18 15.29 15.13 15.21 4,948,224 +0.10(+0.69%)
Feb 15, 2022 15.09 15.16 15.03 15.10 6,682,715 +0.28(+1.90%)
Feb 14, 2022 14.83 14.88 14.72 14.82 7,344,841 -0.18(-1.18%)
Feb 11, 2022 14.98 15.21 14.95 15.00 7,658,974 -0.02(-0.16%)
Feb 10, 2022 15.30 15.35 14.98 15.02 11,384,177 -0.23(-1.48%)
Feb 09, 2022 15.22 15.26 15.15 15.25 9,804,125 +0.15(+0.96%)
Feb 08, 2022 14.92 15.12 14.89 15.10 10,301,837 +0.23(+1.52%)
Feb 07, 2022 14.87 15.06 14.75 14.88 20,361,212 +0.21(+1.43%)
Feb 04, 2022 14.72 14.74 14.63 14.67 9,170,082 +0.02(+0.11%)
Feb 03, 2022 14.58 14.72 14.65 10,269,334 +0.24(+1.68%)
Feb 02, 2022 14.40 14.51 14.36 14.41 12,180,475 +0.49(+3.53%)
Feb 01, 2022 13.96 14.01 13.84 13.92 6,797,094 -0.19(-1.37%)
Jan 31, 2022 14.18 14.11 11,721,693 -0.21(-1.46%)
Jan 28, 2022 13.68 14.35 13.64 14.32 24,948,028 +0.78(+5.77%)
Jan 27, 2022 13.63 13.76 13.43 13.54 8,488,093 +0.06(+0.42%)
Jan 26, 2022 13.84 13.85 13.43 13.48 8,326,388 -0.27(-1.99%)
Jan 25, 2022 13.72 13.83 13.57 13.76 9,467,877 +0.14(+1.01%)
Jan 24, 2022 13.60 13.66 13.23 13.62 20,863,328 +0.86(+6.76%)
Jan 21, 2022 12.93 12.97 12.74 12.76 7,968,538 -0.31(-2.40%)
Jan 20, 2022 13.32 13.34 13.07 13.07 5,215,314 -0.27(-1.99%)
Jan 19, 2022 13.47 13.49 13.31 13.34 5,439,712 -0.10(-0.72%)
Jan 18, 2022 13.49 13.53 13.37 13.43 10,105,672 +0.18(+1.34%)
Jan 14, 2022 13.26 0 +0.16(+1.23%)
Jan 13, 2022 13.10 13.18 13.04 13.10 7,332,560 +0.10(+0.74%)
Jan 12, 2022 12.98 13.06 12.97 13.00 8,297,481 +0.04(+0.34%)
Jan 11, 2022 12.88 12.97 12.79 12.95 7,890,064 -0.07(-0.53%)
Jan 10, 2022 13.12 13.14 12.93 13.02 10,511,631 +0.27(+2.08%)
Jan 07, 2022 12.61 12.78 12.58 12.76 5,394,570 +0.23(+1.80%)
Jan 06, 2022 12.63 12.68 12.52 12.53 13,681,775 +0.06(+0.52%)
Jan 05, 2022 12.62 12.70 12.47 12.47 4,924,354 -0.21(-1.65%)
Jan 04, 2022 12.59 12.85 12.56 12.68 11,036,100 +0.23(+1.88%)
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.