Vodafone Grp Plc ADR (NQ: VOD )

15.85 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 15.80 15.90 15.70 15.85 7,377,040 -0.12(-0.75%)
Sep 17, 2021 16.11 16.17 15.91 15.97 5,018,723 -0.26(-1.60%)
Sep 16, 2021 16.17 16.30 16.05 16.23 3,981,560 +0.06(+0.37%)
Sep 15, 2021 16.19 16.23 16.08 16.17 3,158,378 -0.01(-0.06%)
Sep 14, 2021 16.42 16.47 16.17 16.18 6,092,327 -0.37(-2.24%)
Sep 13, 2021 16.56 16.61 16.51 16.55 11,052,477 +0.23(+1.41%)
Sep 10, 2021 16.52 16.56 16.31 16.32 3,540,813 -0.28(-1.69%)
Sep 09, 2021 16.73 16.79 16.60 16.60 3,608,384 -0.44(-2.58%)
Sep 08, 2021 17.11 17.17 16.95 17.04 2,909,391 +0.09(+0.53%)
Sep 07, 2021 17.06 17.17 16.95 16.95 2,804,484 -0.02(-0.12%)
Sep 03, 2021 17.00 17.06 16.95 16.97 2,124,779 -0.09(-0.53%)
Sep 02, 2021 16.99 17.09 16.97 17.06 2,715,638 -0.05(-0.29%)
Sep 01, 2021 17.14 17.20 17.07 17.11 2,929,787 +0.04(+0.23%)
Aug 31, 2021 17.05 17.17 17.02 17.07 3,110,888 -0.12(-0.70%)
Aug 30, 2021 17.16 17.27 17.10 17.19 1,727,660 -0.04(-0.23%)
Aug 27, 2021 17.00 17.26 16.98 17.23 3,905,653 +0.17(+1.00%)
Aug 26, 2021 17.07 17.20 17.02 17.06 2,199,794 -0.14(-0.81%)
Aug 25, 2021 17.17 17.23 17.11 17.20 1,971,520 +0.10(+0.58%)
Aug 24, 2021 16.91 17.10 16.88 17.10 2,251,913 +0.04(+0.23%)
Aug 23, 2021 16.93 17.12 16.92 17.06 3,126,484 +0.07(+0.41%)
Aug 20, 2021 16.80 17.03 16.77 16.99 2,511,469 +0.19(+1.13%)
Aug 19, 2021 16.81 16.91 16.75 16.80 3,140,338 -0.13(-0.77%)
Aug 18, 2021 16.99 17.08 16.93 16.93 3,637,559 +0.14(+0.83%)
Aug 17, 2021 16.73 16.89 16.71 16.79 3,132,411 -0.13(-0.77%)
Aug 16, 2021 16.82 16.92 16.71 16.92 3,031,206 -0.03(-0.18%)
Aug 13, 2021 16.92 16.97 16.86 16.95 1,915,685 -0.02(-0.12%)
Aug 12, 2021 17.06 17.08 16.93 16.97 1,881,223 +0.00(+0.00%)
Aug 11, 2021 16.89 16.98 16.86 16.97 2,676,704 +0.15(+0.89%)
Aug 10, 2021 16.70 16.85 16.68 16.82 2,865,252 +0.00(+0.00%)
Aug 09, 2021 16.83 16.87 16.77 16.82 3,214,156 +0.08(+0.48%)
Aug 06, 2021 16.74 16.84 16.71 16.74 3,619,316 +0.09(+0.54%)
Aug 05, 2021 16.49 16.70 16.46 16.65 4,109,422 +0.21(+1.28%)
Aug 04, 2021 16.53 16.63 16.44 16.44 2,812,052 -0.24(-1.44%)
Aug 03, 2021 16.54 16.70 16.48 16.68 4,082,349 +0.23(+1.40%)
Aug 02, 2021 16.53 16.58 16.42 16.45 4,283,730 +0.12(+0.73%)
Jul 30, 2021 16.33 16.49 16.31 16.33 4,605,360 -0.11(-0.67%)
Jul 29, 2021 16.42 16.61 16.41 16.44 4,012,637 +0.06(+0.37%)
Jul 28, 2021 16.29 16.38 16.23 16.38 4,172,892 -0.11(-0.67%)
Jul 27, 2021 16.34 16.51 16.30 16.49 3,009,294 -0.02(-0.12%)
Jul 26, 2021 16.33 16.54 16.33 16.51 3,459,864 +0.01(+0.06%)
Jul 23, 2021 16.57 16.66 16.50 16.50 3,653,830 +0.29(+1.79%)
Jul 22, 2021 16.20 16.25 16.08 16.21 4,981,816 +0.20(+1.25%)
Jul 21, 2021 15.87 16.05 15.87 16.01 2,998,099 +0.32(+2.04%)
Jul 20, 2021 15.59 15.74 15.57 15.69 5,985,291 +0.00(+0.00%)
Jul 19, 2021 15.77 15.79 15.55 15.69 7,446,815 -0.60(-3.68%)
Jul 16, 2021 16.32 16.39 16.22 16.29 4,872,774 +0.00(+0.00%)
Jul 15, 2021 16.13 16.30 16.11 16.29 7,189,053 -0.28(-1.69%)
Jul 14, 2021 16.59 16.65 16.50 16.57 3,357,769 -0.10(-0.60%)
Jul 13, 2021 16.74 16.80 16.66 16.67 2,422,156 -0.17(-1.01%)
Jul 12, 2021 16.69 16.89 16.64 16.84 2,631,458 +0.17(+1.02%)
Jul 09, 2021 16.59 16.72 16.54 16.67 2,784,496 +0.25(+1.52%)
Jul 08, 2021 16.35 16.52 16.30 16.42 3,947,511 -0.26(-1.56%)
Jul 07, 2021 16.65 16.77 16.60 16.68 4,676,727 -0.03(-0.18%)
Jul 06, 2021 16.88 16.88 16.66 16.71 4,239,047 -0.44(-2.57%)
Jul 02, 2021 17.06 17.16 17.03 17.15 2,770,885 +0.12(+0.70%)
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.