Vodafone Grp Plc ADR (NQ: VOD )

8.900 +0.070 (+0.79%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 13.30 13.42 13.23 13.41 6,585,310 +0.12(+0.91%)
Jun 29, 2022 13.27 13.38 13.22 13.29 14,343,009 -0.22(-1.59%)
Jun 28, 2022 13.60 13.69 13.50 13.51 4,026,620 -0.04(-0.32%)
Jun 27, 2022 13.54 13.62 13.48 13.55 4,415,083 +0.07(+0.51%)
Jun 24, 2022 13.51 13.53 13.40 13.48 8,783,032 +0.06(+0.45%)
Jun 23, 2022 13.49 13.54 13.36 13.42 8,037,366 -0.07(-0.51%)
Jun 22, 2022 13.36 13.61 13.35 13.49 9,161,357 -0.17(-1.23%)
Jun 21, 2022 13.57 13.71 13.51 13.66 7,074,349 +0.32(+2.42%)
Jun 17, 2022 13.44 13.47 13.25 13.33 12,086,461 -0.03(-0.19%)
Jun 16, 2022 13.33 13.44 13.25 13.36 14,284,425 +0.05(+0.39%)
Jun 15, 2022 13.20 13.38 13.10 13.31 7,644,763 +0.24(+1.84%)
Jun 14, 2022 13.19 13.23 12.95 13.07 7,528,803 -0.16(-1.17%)
Jun 13, 2022 13.41 13.43 13.19 13.22 9,168,379 -0.20(-1.47%)
Jun 10, 2022 13.45 13.51 13.35 13.42 8,287,423 -0.16(-1.14%)
Jun 09, 2022 13.72 13.75 13.57 13.57 5,720,692 +0.08(+0.57%)
Jun 08, 2022 13.58 13.60 13.48 13.50 6,325,036 -0.30(-2.18%)
Jun 07, 2022 13.68 13.81 13.66 13.80 6,710,243 +0.12(+0.88%)
Jun 06, 2022 13.73 13.79 13.64 13.68 7,396,615 +0.18(+1.34%)
Jun 03, 2022 13.63 13.65 13.47 13.50 5,969,363 -0.18(-1.34%)
Jun 02, 2022 13.96 14.01 13.59 13.68 5,810,957 -0.13(-0.97%)
Jun 01, 2022 13.96 13.99 13.71 13.81 7,433,392 -0.11(-0.78%)
May 31, 2022 13.93 14.06 13.88 13.92 8,289,176 +0.01(+0.06%)
May 27, 2022 13.97 14.06 13.87 13.91 6,721,236 -0.12(-0.83%)
May 26, 2022 13.83 14.12 13.82 14.03 13,355,669 +0.04(+0.30%)
May 25, 2022 13.89 14.06 13.83 13.99 12,673,941 +0.13(+0.97%)
May 24, 2022 13.64 13.92 13.55 13.86 13,565,351 +0.46(+3.44%)
May 23, 2022 13.47 13.49 13.32 13.40 8,875,749 +0.57(+4.44%)
May 20, 2022 12.85 12.88 12.63 12.83 8,921,146 +0.34(+2.75%)
May 19, 2022 12.37 12.60 12.36 12.48 7,755,115 +0.15(+1.22%)
May 18, 2022 12.57 12.58 12.29 12.33 8,976,863 -0.38(-2.96%)
May 17, 2022 12.63 12.80 12.59 12.71 6,470,912 +0.14(+1.13%)
May 16, 2022 12.47 12.62 12.41 12.57 7,995,601 +0.33(+2.67%)
May 13, 2022 12.07 12.30 12.07 12.24 6,319,016 -0.06(-0.48%)
May 12, 2022 12.33 12.37 12.15 12.30 8,595,984 +0.11(+0.89%)
May 11, 2022 12.32 12.50 12.17 12.19 9,574,070 -0.25(-2.02%)
May 10, 2022 12.48 12.56 12.30 12.44 9,205,895 +0.06(+0.47%)
May 09, 2022 12.52 12.55 12.36 12.38 8,366,593 -0.19(-1.53%)
May 06, 2022 12.62 12.68 12.48 12.58 9,103,099 -0.37(-2.84%)
May 05, 2022 13.05 13.10 12.84 12.94 6,694,926 -0.33(-2.52%)
May 04, 2022 13.05 13.32 12.99 13.28 6,375,008 +0.17(+1.28%)
May 03, 2022 13.04 13.18 12.96 13.11 11,628,652 +0.51(+4.05%)
May 02, 2022 12.78 12.82 12.50 12.60 10,130,179 -0.11(-0.86%)
Apr 29, 2022 13.09 13.12 12.70 12.71 12,390,654 -0.90(-6.64%)
Apr 28, 2022 13.39 13.62 13.33 13.61 11,601,012 +0.20(+1.50%)
Apr 27, 2022 13.43 13.56 13.39 13.41 7,528,801 -0.11(-0.80%)
Apr 26, 2022 13.76 13.84 13.51 13.52 5,739,421 -0.35(-2.53%)
Apr 25, 2022 13.85 13.89 13.62 13.87 6,196,569 +0.04(+0.30%)
Apr 22, 2022 14.01 14.01 13.81 13.83 4,495,026 -0.24(-1.72%)
Apr 21, 2022 14.30 14.32 14.05 14.07 5,306,494 -0.10(-0.71%)
Apr 20, 2022 14.15 14.28 14.13 14.17 5,594,825 -0.22(-1.51%)
Apr 19, 2022 14.37 14.46 14.33 14.39 4,635,975 -0.11(-0.75%)
Apr 18, 2022 14.59 14.69 14.47 14.50 3,249,723 -0.14(-0.97%)
Apr 14, 2022 14.55 14.66 14.53 14.64 3,558,917 -0.05(-0.34%)
Apr 13, 2022 14.42 14.78 14.42 14.69 9,489,676 +0.36(+2.51%)
Apr 12, 2022 14.37 14.45 14.25 14.33 4,872,841 +0.03(+0.18%)
Apr 11, 2022 14.41 14.48 14.29 14.31 4,239,026 +0.10(+0.71%)
Apr 08, 2022 14.12 14.30 14.06 14.21 4,518,601 +0.10(+0.71%)
Apr 07, 2022 14.22 14.22 13.97 14.11 5,572,661 -0.04(-0.30%)
Apr 06, 2022 14.01 14.21 13.94 14.15 6,017,337 +0.31(+2.24%)
Apr 05, 2022 13.85 13.96 13.81 13.84 4,406,127 -0.23(-1.61%)
Apr 04, 2022 13.98 14.09 13.89 14.06 4,801,631 -0.09(-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.