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 (%)
Jan 31, 2022 14.04 13.98 11,833,059 -0.21(-1.46%)
Jan 28, 2022 13.55 14.22 13.51 14.19 25,185,054 +0.77(+5.77%)
Jan 27, 2022 13.50 13.63 13.31 13.41 8,568,737 +0.06(+0.42%)
Jan 26, 2022 13.71 13.72 13.30 13.36 8,405,496 -0.27(-1.99%)
Jan 25, 2022 13.59 13.70 13.44 13.63 9,557,829 +0.14(+1.01%)
Jan 24, 2022 13.47 13.53 13.11 13.49 21,061,546 +0.85(+6.76%)
Jan 21, 2022 12.80 12.85 12.62 12.64 8,044,246 -0.31(-2.40%)
Jan 20, 2022 13.20 13.21 12.95 12.95 5,264,864 -0.26(-1.99%)
Jan 19, 2022 13.35 13.36 13.18 13.21 5,491,394 -0.10(-0.72%)
Jan 18, 2022 13.36 13.40 13.24 13.31 10,201,684 +0.18(+1.34%)
Jan 14, 2022 13.13 0 +0.16(+1.23%)
Jan 13, 2022 12.97 13.05 12.92 12.97 7,402,225 +0.10(+0.74%)
Jan 12, 2022 12.86 12.94 12.84 12.88 8,376,314 +0.04(+0.34%)
Jan 11, 2022 12.76 12.84 12.67 12.83 7,965,026 -0.07(-0.53%)
Jan 10, 2022 13.00 13.02 12.81 12.90 10,611,500 +0.26(+2.08%)
Jan 07, 2022 12.49 12.66 12.46 12.64 5,445,822 +0.22(+1.80%)
Jan 06, 2022 12.51 12.56 12.40 12.41 13,811,763 +0.06(+0.52%)
Jan 05, 2022 12.50 12.58 12.35 12.35 4,971,140 -0.21(-1.65%)
Jan 04, 2022 12.47 12.73 12.44 12.56 11,140,952 +0.23(+1.88%)
Jan 03, 2022 12.13 12.37 12.05 12.33 6,062,946 +0.41(+3.42%)
Dec 31, 2021 12.06 12.11 11.89 11.92 5,661,621 -0.18(-1.45%)
Dec 30, 2021 12.16 12.23 12.09 12.09 5,439,997 -0.11(-0.92%)
Dec 29, 2021 12.24 12.25 12.19 12.21 4,502,219 +0.02(+0.20%)
Dec 28, 2021 12.04 12.22 12.04 12.18 5,345,705 +0.08(+0.66%)
Dec 27, 2021 12.13 12.14 11.99 12.10 4,927,140 -0.05(-0.39%)
Dec 23, 2021 12.18 12.24 12.13 12.15 4,398,127 +0.04(+0.33%)
Dec 22, 2021 12.04 12.13 11.96 12.11 4,962,403 +0.01(+0.07%)
Dec 21, 2021 11.98 12.11 11.97 12.10 7,291,494 +0.23(+1.95%)
Dec 20, 2021 11.84 11.91 11.69 11.87 8,498,625 -0.26(-2.17%)
Dec 17, 2021 12.19 12.23 12.09 12.13 8,417,881 +0.09(+0.73%)
Dec 16, 2021 11.77 12.05 11.77 12.05 10,270,214 +0.15(+1.28%)
Dec 15, 2021 11.89 11.90 11.74 11.89 8,532,392 -0.19(-1.59%)
Dec 14, 2021 12.06 12.15 12.05 12.09 6,566,889 +0.14(+1.20%)
Dec 13, 2021 12.05 12.06 11.89 11.94 10,560,239 -0.11(-0.93%)
Dec 10, 2021 12.05 12.07 11.96 12.05 7,628,279 +0.13(+1.07%)
Dec 09, 2021 12.09 12.10 11.91 11.93 9,832,162 -0.16(-1.32%)
Dec 08, 2021 11.96 12.29 11.90 12.09 13,637,359 +0.19(+1.61%)
Dec 07, 2021 11.97 11.99 11.86 11.89 10,298,308 -0.10(-0.87%)
Dec 06, 2021 12.02 12.13 11.97 12.00 7,987,572 +0.24(+2.04%)
Dec 03, 2021 11.72 11.81 11.68 11.76 7,877,474 -0.07(-0.58%)
Dec 02, 2021 11.76 11.89 11.75 11.83 7,376,732 +0.13(+1.14%)
Dec 01, 2021 12.00 12.03 11.67 11.69 8,031,591 -0.02(-0.21%)
Nov 30, 2021 11.81 11.84 11.60 11.72 8,587,214 -0.16(-1.34%)
Nov 29, 2021 12.03 12.03 11.83 11.88 6,051,656 -0.05(-0.40%)
Nov 26, 2021 11.93 11.95 11.80 11.93 6,891,667 -0.31(-2.54%)
Nov 24, 2021 12.26 12.31 12.19 12.24 6,024,960 +0.04(+0.35%)
Nov 23, 2021 12.12 12.22 12.12 12.19 6,784,677 -0.04(-0.32%)
Nov 22, 2021 12.13 12.49 12.10 12.23 6,847,368 +0.28(+2.33%)
Nov 19, 2021 12.02 12.03 11.94 11.96 6,386,632 -0.17(-1.40%)
Nov 18, 2021 12.19 12.13 12.11 12.13 6,012,389 +0.00(+0.00%)
Nov 17, 2021 12.06 12.15 11.96 12.13 9,370,439 -0.31(-2.48%)
Nov 16, 2021 12.58 12.62 12.36 12.43 6,437,260 +0.56(+4.68%)
Nov 15, 2021 11.86 11.90 11.79 11.88 4,230,882 -0.07(-0.58%)
Nov 12, 2021 11.97 11.99 11.92 11.95 5,880,316 +0.01(+0.06%)
Nov 11, 2021 11.92 12.00 11.90 11.94 4,625,488 +0.15(+1.31%)
Nov 10, 2021 11.85 11.79 5,833,742 -0.09(-0.72%)
Nov 09, 2021 11.97 11.98 11.82 11.87 5,452,307 +0.06(+0.52%)
Nov 08, 2021 11.79 11.83 11.75 11.81 5,191,408 +0.11(+0.92%)
Nov 05, 2021 11.65 11.85 11.65 11.70 6,752,313 +0.05(+0.40%)
Nov 04, 2021 11.50 11.85 11.33 11.65 22,549,086 +0.19(+1.62%)
Nov 03, 2021 11.40 11.53 11.37 11.47 9,524,753 -0.12(-1.07%)
Nov 02, 2021 11.74 11.74 11.52 11.59 10,836,513 -0.15(-1.25%)
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.