Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.68 -0.18 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 14.58 14.62 14.15 14.16 11,121,082 -1.01(-6.64%)
Apr 28, 2022 14.92 15.18 14.85 15.17 10,412,349 +0.22(+1.50%)
Apr 27, 2022 14.96 15.11 14.92 14.94 6,757,385 -0.12(-0.80%)
Apr 26, 2022 15.33 15.42 15.06 15.06 5,151,348 -0.39(-2.53%)
Apr 25, 2022 15.43 15.48 15.17 15.46 5,561,656 +0.05(+0.30%)
Apr 22, 2022 15.61 15.61 15.38 15.41 4,034,456 -0.27(-1.72%)
Apr 21, 2022 15.93 15.96 15.65 15.68 4,762,780 -0.11(-0.71%)
Apr 20, 2022 15.76 15.91 15.74 15.79 5,021,568 -0.24(-1.51%)
Apr 19, 2022 16.01 16.11 15.96 16.03 4,160,964 -0.12(-0.75%)
Apr 18, 2022 16.26 16.37 16.12 16.16 2,916,750 -0.16(-0.97%)
Apr 14, 2022 16.21 16.33 16.19 16.31 3,194,263 -0.06(-0.34%)
Apr 13, 2022 16.06 16.46 16.06 16.37 8,517,344 +0.40(+2.51%)
Apr 12, 2022 16.02 16.10 15.88 15.97 4,373,559 +0.03(+0.18%)
Apr 11, 2022 16.05 16.14 15.92 15.94 3,804,687 +0.11(+0.71%)
Apr 08, 2022 15.74 15.93 15.67 15.83 4,055,616 +0.11(+0.71%)
Apr 07, 2022 15.85 15.85 15.56 15.72 5,001,675 -0.05(-0.30%)
Apr 06, 2022 15.61 15.83 15.53 15.76 5,400,788 +0.34(+2.24%)
Apr 05, 2022 15.43 15.55 15.38 15.42 3,954,666 -0.25(-1.61%)
Apr 04, 2022 15.58 15.70 15.47 15.67 4,309,646 -0.10(-0.65%)
Apr 01, 2022 15.62 15.78 15.58 15.77 2,833,702 +0.28(+1.80%)
Mar 31, 2022 15.63 15.66 15.47 15.49 4,945,891 -0.26(-1.66%)
Mar 30, 2022 15.91 16.09 15.73 15.75 9,857,860 -0.07(-0.41%)
Mar 29, 2022 15.79 15.84 15.68 15.82 4,271,693 +0.17(+1.07%)
Mar 28, 2022 15.64 15.66 15.47 15.65 5,119,698 +0.01(+0.06%)
Mar 25, 2022 15.54 15.65 15.52 15.64 3,542,197 +0.06(+0.36%)
Mar 24, 2022 15.54 15.70 15.50 15.59 5,202,614 +0.14(+0.91%)
Mar 23, 2022 15.52 15.65 15.44 15.45 5,625,199 -0.43(-2.70%)
Mar 22, 2022 15.88 15.95 15.82 15.88 3,893,412 -0.02(-0.12%)
Mar 21, 2022 16.02 16.02 15.80 15.89 4,173,182 +0.00(+0.00%)
Mar 18, 2022 15.74 15.98 15.65 15.89 7,982,429 +0.22(+1.43%)
Mar 17, 2022 15.39 15.68 15.35 15.67 6,409,464 +0.23(+1.51%)
Mar 16, 2022 15.26 15.47 15.17 15.44 6,516,052 +0.32(+2.10%)
Mar 15, 2022 15.05 15.14 14.95 15.12 6,558,509 +0.25(+1.69%)
Mar 14, 2022 14.90 15.05 14.82 14.87 5,752,178 +0.24(+1.66%)
Mar 11, 2022 14.65 14.84 14.58 14.63 8,924,189 -0.09(-0.63%)
Mar 10, 2022 14.68 14.81 14.57 14.72 9,451,985 -0.23(-1.53%)
Mar 09, 2022 14.38 15.04 14.38 14.95 12,877,019 +0.41(+2.85%)
Mar 08, 2022 14.48 14.72 14.34 14.53 10,725,669 -0.19(-1.27%)
Mar 07, 2022 15.18 15.20 14.69 14.72 7,924,054 -0.57(-3.72%)
Mar 04, 2022 15.49 15.56 15.24 15.29 6,578,190 -0.69(-4.32%)
Mar 03, 2022 16.08 16.23 15.93 15.98 5,250,941 -0.40(-2.45%)
Mar 02, 2022 16.09 16.41 16.08 16.38 6,805,642 +0.22(+1.39%)
Mar 01, 2022 16.30 16.58 16.01 16.16 8,730,101 -0.34(-2.09%)
Feb 28, 2022 16.48 16.56 16.33 16.50 7,474,694 -0.29(-1.72%)
Feb 25, 2022 16.66 16.82 16.69 16.79 5,793,471 +0.32(+1.92%)
Feb 24, 2022 16.24 16.48 16.08 16.47 9,537,996 -0.61(-3.55%)
Feb 23, 2022 17.28 17.33 17.06 17.08 3,396,506 -0.21(-1.19%)
Feb 22, 2022 17.09 17.30 17.07 17.28 7,061,922 -0.08(-0.48%)
Feb 18, 2022 17.37 0 -0.06(-0.32%)
Feb 17, 2022 17.39 17.49 17.29 17.42 3,216,038 -0.17(-0.95%)
Feb 16, 2022 17.56 17.68 17.50 17.59 4,277,601 +0.12(+0.69%)
Feb 15, 2022 17.45 17.53 17.39 17.47 5,777,020 +0.33(+1.90%)
Feb 14, 2022 17.15 17.21 17.02 17.14 6,349,409 -0.21(-1.18%)
Feb 11, 2022 17.33 17.60 17.29 17.35 6,620,968 -0.03(-0.16%)
Feb 10, 2022 17.70 17.76 17.33 17.38 9,841,302 -0.26(-1.48%)
Feb 09, 2022 17.61 17.66 17.52 17.64 8,475,391 +0.17(+0.96%)
Feb 08, 2022 17.26 17.49 17.22 17.47 8,905,649 +0.26(+1.52%)
Feb 07, 2022 17.20 17.42 17.06 17.21 17,601,698 +0.24(+1.43%)
Feb 04, 2022 17.02 17.05 16.93 16.97 7,927,278 +0.02(+0.11%)
Feb 03, 2022 16.86 17.03 16.95 8,877,551 +0.28(+1.68%)
Feb 02, 2022 16.66 16.79 16.61 16.67 10,529,679 +0.57(+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.