Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.86 +0.53 (+4.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 15.45 15.60 15.37 15.58 5,668,451 +0.14(+0.91%)
Jun 29, 2022 15.42 15.54 15.36 15.44 12,346,061 -0.25(-1.59%)
Jun 28, 2022 15.80 15.90 15.68 15.69 3,466,002 -0.05(-0.32%)
Jun 27, 2022 15.73 15.82 15.66 15.74 3,800,380 +0.08(+0.51%)
Jun 24, 2022 15.69 15.72 15.57 15.66 7,560,188 +0.07(+0.45%)
Jun 23, 2022 15.67 15.73 15.52 15.59 6,918,340 -0.08(-0.51%)
Jun 22, 2022 15.52 15.81 15.51 15.67 7,885,840 -0.20(-1.23%)
Jun 21, 2022 15.76 15.93 15.69 15.87 6,089,402 +0.38(+2.42%)
Jun 17, 2022 15.61 15.64 15.39 15.49 10,403,687 -0.03(-0.19%)
Jun 16, 2022 15.49 15.62 15.39 15.52 12,295,633 +0.06(+0.39%)
Jun 15, 2022 15.34 15.54 15.21 15.46 6,580,398 +0.28(+1.84%)
Jun 14, 2022 15.32 15.38 15.05 15.18 6,480,583 -0.18(-1.17%)
Jun 13, 2022 15.58 15.60 15.32 15.36 7,891,884 -0.23(-1.48%)
Jun 10, 2022 15.62 15.70 15.51 15.59 7,133,582 -0.18(-1.14%)
Jun 09, 2022 15.94 15.97 15.76 15.77 4,924,212 +0.09(+0.57%)
Jun 08, 2022 15.78 15.80 15.66 15.68 5,444,414 -0.35(-2.18%)
Jun 07, 2022 15.89 16.04 15.87 16.03 5,775,990 +0.14(+0.88%)
Jun 06, 2022 15.95 16.02 15.85 15.89 6,366,799 +0.21(+1.34%)
Jun 03, 2022 15.84 15.86 15.65 15.68 5,138,261 -0.67(-4.10%)
Jun 02, 2022 16.69 16.74 16.24 16.35 4,861,977 -0.16(-0.97%)
Jun 01, 2022 16.68 16.72 16.38 16.51 6,219,454 -0.13(-0.78%)
May 31, 2022 16.65 16.80 16.59 16.64 6,935,481 +0.01(+0.06%)
May 27, 2022 16.70 16.80 16.58 16.63 5,623,599 -0.14(-0.83%)
May 26, 2022 16.53 16.88 16.52 16.77 11,174,571 +0.05(+0.30%)
May 25, 2022 16.60 16.81 16.53 16.72 10,604,175 +0.16(+0.97%)
May 24, 2022 16.30 16.64 16.20 16.56 11,350,010 +0.55(+3.44%)
May 23, 2022 16.10 16.12 15.92 16.01 7,426,261 +0.68(+4.44%)
May 20, 2022 15.36 15.39 15.10 15.33 7,464,244 +0.41(+2.75%)
May 19, 2022 14.79 15.06 14.77 14.92 6,488,637 +0.18(+1.22%)
May 18, 2022 15.02 15.04 14.69 14.74 7,510,862 -0.45(-2.96%)
May 17, 2022 15.10 15.29 15.05 15.19 5,414,155 +0.17(+1.13%)
May 16, 2022 14.90 15.08 14.84 15.02 6,689,849 +0.39(+2.67%)
May 13, 2022 14.42 14.70 14.42 14.63 5,287,065 -0.07(-0.48%)
May 12, 2022 14.74 14.79 14.52 14.70 7,192,184 +0.13(+0.89%)
May 11, 2022 14.73 14.94 14.55 14.57 8,010,540 -0.30(-2.02%)
May 10, 2022 14.92 15.01 14.70 14.87 7,702,491 +0.07(+0.47%)
May 09, 2022 14.96 14.99 14.77 14.80 7,000,255 -0.23(-1.53%)
May 06, 2022 15.08 15.15 14.92 15.03 7,616,484 -0.44(-2.84%)
May 05, 2022 15.60 15.65 15.35 15.47 5,602,586 -0.40(-2.52%)
May 04, 2022 15.60 15.92 15.53 15.87 5,333,913 +0.20(+1.28%)
May 03, 2022 15.59 15.75 15.49 15.67 9,729,591 +0.61(+4.05%)
May 02, 2022 15.27 15.32 14.94 15.06 8,475,839 -0.13(-0.86%)
Apr 29, 2022 15.64 15.68 15.18 15.19 10,367,151 -1.08(-6.64%)
Apr 28, 2022 16.00 16.28 15.94 16.27 9,706,465 +0.24(+1.50%)
Apr 27, 2022 16.05 16.21 16.00 16.03 6,299,282 -0.13(-0.80%)
Apr 26, 2022 16.45 16.55 16.15 16.16 4,802,123 -0.42(-2.53%)
Apr 25, 2022 16.55 16.61 16.27 16.58 5,184,615 +0.05(+0.30%)
Apr 22, 2022 16.74 16.74 16.50 16.53 3,760,949 -0.29(-1.72%)
Apr 21, 2022 17.09 17.12 16.79 16.82 4,439,897 -0.12(-0.71%)
Apr 20, 2022 16.91 17.07 16.89 16.94 4,681,141 -0.26(-1.51%)
Apr 19, 2022 17.17 17.29 17.12 17.20 3,878,880 -0.13(-0.75%)
Apr 18, 2022 17.44 17.56 17.29 17.33 2,719,015 -0.17(-0.97%)
Apr 14, 2022 17.39 17.52 17.37 17.50 2,977,715 -0.06(-0.34%)
Apr 13, 2022 17.23 17.68 17.23 17.56 7,939,928 +0.43(+2.51%)
Apr 12, 2022 17.18 17.27 17.03 17.13 4,077,063 +0.03(+0.18%)
Apr 11, 2022 17.22 17.31 17.07 17.10 3,546,756 +0.12(+0.71%)
Apr 08, 2022 16.88 17.09 16.81 16.98 3,780,674 +0.12(+0.71%)
Apr 07, 2022 17.00 17.00 16.69 16.86 4,662,597 -0.05(-0.30%)
Apr 06, 2022 16.74 16.98 16.66 16.91 5,034,653 +0.37(+2.24%)
Apr 05, 2022 16.55 16.68 16.50 16.54 3,686,568 -0.27(-1.61%)
Apr 04, 2022 16.71 16.84 16.60 16.81 4,017,483 -0.11(-0.65%)
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.