Skip to main content

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 (%)
Dec 31, 2021 12.64 12.69 12.47 12.49 5,401,721 -0.18(-1.45%)
Dec 30, 2021 12.74 12.82 12.68 12.68 5,190,272 -0.12(-0.92%)
Dec 29, 2021 12.83 12.84 12.78 12.79 4,295,543 +0.03(+0.20%)
Dec 28, 2021 12.62 12.81 12.62 12.77 5,100,308 +0.08(+0.66%)
Dec 27, 2021 12.72 12.73 12.57 12.68 4,700,958 -0.05(-0.39%)
Dec 23, 2021 12.77 12.83 12.71 12.73 4,196,229 +0.04(+0.33%)
Dec 22, 2021 12.62 12.72 12.53 12.69 4,734,602 +0.01(+0.07%)
Dec 21, 2021 12.56 12.69 12.55 12.68 6,956,774 +0.24(+1.95%)
Dec 20, 2021 12.41 12.48 12.25 12.44 8,108,492 -0.28(-2.17%)
Dec 17, 2021 12.78 12.82 12.67 12.72 8,031,454 +0.09(+0.73%)
Dec 16, 2021 12.33 12.63 12.33 12.63 9,798,755 +0.16(+1.28%)
Dec 15, 2021 12.46 12.48 12.31 12.47 8,140,708 -0.20(-1.59%)
Dec 14, 2021 12.64 12.74 12.63 12.67 6,265,433 +0.15(+1.20%)
Dec 13, 2021 12.63 12.64 12.47 12.52 10,075,466 -0.12(-0.93%)
Dec 10, 2021 12.63 12.65 12.54 12.63 7,278,099 +0.13(+1.07%)
Dec 09, 2021 12.67 12.68 12.48 12.50 9,380,812 -0.17(-1.32%)
Dec 08, 2021 12.53 12.88 12.48 12.67 13,011,330 +0.20(+1.61%)
Dec 07, 2021 12.54 12.57 12.43 12.47 9,825,559 -0.11(-0.87%)
Dec 06, 2021 12.60 12.72 12.54 12.58 7,620,899 +0.25(+2.04%)
Dec 03, 2021 12.28 12.37 12.24 12.32 7,515,855 -0.07(-0.58%)
Dec 02, 2021 12.32 12.46 12.32 12.40 7,038,099 +0.14(+1.14%)
Dec 01, 2021 12.58 12.61 12.23 12.26 7,662,897 -0.03(-0.21%)
Nov 30, 2021 12.38 12.41 12.16 12.28 8,193,014 -0.17(-1.34%)
Nov 29, 2021 12.60 12.61 12.40 12.45 5,773,852 -0.05(-0.40%)
Nov 26, 2021 12.50 12.53 12.37 12.50 6,575,301 -0.33(-2.54%)
Nov 24, 2021 12.85 12.90 12.77 12.83 5,748,381 +0.04(+0.30%)
Nov 23, 2021 12.71 12.81 12.71 12.79 6,469,673 -0.04(-0.32%)
Nov 22, 2021 12.72 13.09 12.69 12.83 6,529,453 +0.29(+2.33%)
Nov 19, 2021 12.61 12.62 12.52 12.54 6,090,109 -0.18(-1.40%)
Nov 18, 2021 12.79 12.72 12.70 12.72 5,733,241 +0.00(+0.00%)
Nov 17, 2021 12.65 12.74 12.55 12.72 8,935,381 -0.32(-2.48%)
Nov 16, 2021 13.19 13.23 12.96 13.04 6,138,386 +0.58(+4.68%)
Nov 15, 2021 12.44 12.48 12.37 12.46 4,034,447 -0.07(-0.58%)
Nov 12, 2021 12.55 12.58 12.50 12.53 5,607,300 +0.01(+0.06%)
Nov 11, 2021 12.50 12.59 12.48 12.52 4,410,732 +0.16(+1.31%)
Nov 10, 2021 12.43 12.36 5,562,889 -0.09(-0.72%)
Nov 09, 2021 12.55 12.56 12.40 12.45 5,199,163 +0.06(+0.52%)
Nov 08, 2021 12.36 12.41 12.32 12.38 4,950,377 +0.11(+0.92%)
Nov 05, 2021 12.22 12.43 12.21 12.27 6,438,811 +0.05(+0.40%)
Nov 04, 2021 12.06 12.42 11.88 12.22 21,502,158 +0.19(+1.62%)
Nov 03, 2021 11.95 12.10 11.92 12.03 9,082,530 -0.13(-1.07%)
Nov 02, 2021 12.31 12.31 12.08 12.16 10,333,387 -0.15(-1.25%)
Nov 01, 2021 12.15 12.32 12.24 12.31 7,139,854 +0.20(+1.67%)
Oct 29, 2021 12.21 12.25 12.09 12.11 8,560,135 -0.23(-1.84%)
Oct 28, 2021 12.44 12.33 6,062,142 -0.28(-2.18%)
Oct 27, 2021 12.66 12.70 12.58 12.61 4,450,405 -0.07(-0.57%)
Oct 26, 2021 12.74 12.67 12.68 5,709,591 +0.14(+1.10%)
Oct 25, 2021 12.63 12.63 12.50 12.55 3,099,098 +0.01(+0.06%)
Oct 22, 2021 12.48 12.62 12.54 4,144,860 -0.02(-0.19%)
Oct 21, 2021 12.59 12.67 12.50 12.56 6,506,689 -0.11(-0.89%)
Oct 20, 2021 12.54 12.75 12.53 12.67 3,903,677 +0.28(+2.22%)
Oct 19, 2021 12.35 12.42 12.34 12.40 3,304,719 +0.04(+0.33%)
Oct 18, 2021 12.32 12.37 12.25 12.36 5,747,425 -0.05(-0.39%)
Oct 15, 2021 12.45 12.51 12.40 12.41 3,335,652 -0.04(-0.33%)
Oct 14, 2021 12.51 12.53 12.44 12.45 2,970,565 +0.09(+0.72%)
Oct 13, 2021 12.35 12.38 12.28 12.36 5,910,631 +0.02(+0.13%)
Oct 12, 2021 12.38 12.41 12.32 12.34 6,714,991 -0.02(-0.13%)
Oct 11, 2021 12.46 12.54 12.36 12.36 4,247,424 -0.14(-1.10%)
Oct 08, 2021 12.57 12.61 12.47 12.50 3,800,908 +0.01(+0.06%)
Oct 07, 2021 12.59 12.70 12.49 12.49 3,924,669 -0.03(-0.26%)
Oct 06, 2021 12.50 12.56 12.40 12.52 4,051,069 -0.28(-2.15%)
Oct 05, 2021 12.82 12.89 12.76 12.80 3,824,766 +0.05(+0.38%)
Oct 04, 2021 12.72 12.89 12.68 12.75 4,498,469 +0.19(+1.48%)
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.