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 (%)
Mar 31, 2023 9.921 9.948 9.876 9.930 3,498,432 +0.00(+0.00%)
Mar 30, 2023 9.939 9.993 9.908 9.930 2,900,741 +0.02(+0.18%)
Mar 29, 2023 9.912 9.966 9.885 9.912 4,520,003 +0.14(+1.47%)
Mar 28, 2023 9.741 9.858 9.732 9.768 6,256,925 -0.04(-0.46%)
Mar 27, 2023 9.804 9.867 9.777 9.813 3,300,193 +0.05(+0.55%)
Mar 24, 2023 9.750 9.773 9.653 9.759 4,215,656 -0.17(-1.72%)
Mar 23, 2023 10.04 10.08 9.858 9.930 4,542,023 -0.02(-0.18%)
Mar 22, 2023 10.00 10.13 9.939 9.948 5,321,079 -0.17(-1.69%)
Mar 21, 2023 10.10 10.17 10.09 10.12 4,173,471 -0.03(-0.27%)
Mar 20, 2023 10.04 10.20 10.02 10.15 5,184,996 +0.30(+3.01%)
Mar 17, 2023 9.921 9.966 9.795 9.849 7,963,880 -0.26(-2.58%)
Mar 16, 2023 9.966 10.12 9.957 10.11 7,352,820 -0.13(-1.23%)
Mar 15, 2023 10.19 10.28 10.07 10.24 9,852,472 -0.29(-2.74%)
Mar 14, 2023 10.55 10.56 10.43 10.52 7,005,523 +0.11(+1.04%)
Mar 13, 2023 10.47 10.54 10.34 10.42 10,065,491 -0.18(-1.70%)
Mar 10, 2023 10.62 10.68 10.51 10.60 8,913,434 +0.19(+1.82%)
Mar 09, 2023 10.41 10.66 10.40 10.41 12,452,608 -0.02(-0.17%)
Mar 08, 2023 10.50 10.53 10.29 10.42 25,384,404 +0.04(+0.35%)
Mar 07, 2023 10.66 10.68 10.37 10.39 20,224,916 -0.30(-2.78%)
Mar 06, 2023 10.87 10.92 10.65 10.69 20,153,580 -0.20(-1.82%)
Mar 03, 2023 10.79 10.90 10.77 10.88 5,211,181 +0.17(+1.60%)
Mar 02, 2023 10.66 10.73 10.61 10.71 4,012,661 -0.04(-0.42%)
Mar 01, 2023 10.84 10.84 10.71 10.76 5,587,167 -0.01(-0.08%)
Feb 28, 2023 10.96 10.96 10.77 10.77 8,131,403 -0.08(-0.75%)
Feb 27, 2023 10.78 10.94 10.76 10.85 8,490,181 +0.34(+3.25%)
Feb 24, 2023 10.67 10.68 10.44 10.51 19,751,618 -0.18(-1.68%)
Feb 23, 2023 10.78 10.80 10.60 10.69 16,970,800 -0.11(-1.00%)
Feb 22, 2023 10.96 11.01 10.73 10.79 13,907,610 -0.30(-2.68%)
Feb 21, 2023 11.08 11.12 11.03 11.09 4,576,051 -0.05(-0.40%)
Feb 17, 2023 11.06 11.17 11.04 11.14 5,603,014 +0.16(+1.48%)
Feb 16, 2023 11.03 11.11 10.94 10.97 8,676,300 -0.19(-1.69%)
Feb 15, 2023 10.65 11.27 10.64 11.16 19,467,456 +0.32(+2.99%)
Feb 14, 2023 10.68 10.84 10.60 10.84 14,780,557 +0.33(+3.17%)
Feb 13, 2023 9.966 10.56 9.944 10.51 24,925,076 +0.49(+4.85%)
Feb 10, 2023 9.975 10.02 9.939 10.02 4,242,628 +0.08(+0.81%)
Feb 09, 2023 10.13 10.14 9.899 9.939 5,153,228 -0.13(-1.25%)
Feb 08, 2023 10.06 10.10 10.00 10.06 5,930,556 +0.11(+1.08%)
Feb 07, 2023 9.840 9.988 9.807 9.957 8,231,416 +0.10(+1.00%)
Feb 06, 2023 9.894 9.903 9.768 9.858 10,366,742 -0.01(-0.09%)
Feb 03, 2023 10.18 10.18 9.840 9.867 14,309,480 -0.58(-5.59%)
Feb 02, 2023 10.39 10.52 10.37 10.45 7,510,165 +0.18(+1.75%)
Feb 01, 2023 10.12 10.31 10.07 10.27 7,876,121 -0.14(-1.38%)
Jan 31, 2023 10.37 10.42 10.33 10.42 7,762,164 -0.04(-0.34%)
Jan 30, 2023 10.40 10.47 10.39 10.45 8,670,289 +0.01(+0.09%)
Jan 27, 2023 10.26 10.46 10.24 10.44 5,719,324 +0.13(+1.31%)
Jan 26, 2023 10.34 10.35 10.24 10.31 5,221,873 -0.05(-0.52%)
Jan 25, 2023 10.15 10.37 10.15 10.36 6,181,303 +0.18(+1.77%)
Jan 24, 2023 10.15 10.24 10.14 10.18 4,745,313 -0.04(-0.35%)
Jan 23, 2023 10.19 10.25 10.17 10.22 5,589,939 -0.08(-0.79%)
Jan 20, 2023 10.16 10.31 10.12 10.30 5,920,770 +0.22(+2.14%)
Jan 19, 2023 10.04 10.11 9.975 10.08 6,080,662 +0.04(+0.36%)
Jan 18, 2023 10.24 10.24 10.04 10.05 7,803,386 -0.22(-2.19%)
Jan 17, 2023 10.25 10.35 10.15 10.27 12,781,905 +0.17(+1.69%)
Jan 13, 2023 10.03 10.13 10.01 10.10 7,322,224 -0.04(-0.44%)
Jan 12, 2023 10.03 10.16 9.984 10.15 12,375,808 +0.55(+5.72%)
Jan 11, 2023 9.669 9.687 9.534 9.597 11,049,643 -0.06(-0.65%)
Jan 10, 2023 9.615 9.665 9.561 9.660 13,318,899 +0.00(+0.00%)
Jan 09, 2023 9.741 9.795 9.638 9.660 11,121,116 -0.01(-0.09%)
Jan 06, 2023 9.525 9.714 9.512 9.669 6,878,056 +0.15(+1.61%)
Jan 05, 2023 9.480 9.561 9.444 9.516 6,248,699 -0.02(-0.19%)
Jan 04, 2023 9.453 9.566 9.426 9.534 10,755,128 +0.22(+2.32%)
Jan 03, 2023 9.255 9.332 9.215 9.318 10,274,869 +0.22(+2.37%)
Dec 30, 2022 9.139 9.177 9.013 9.103 7,313,018 -0.08(-0.88%)
Dec 29, 2022 9.148 9.237 9.139 9.183 8,179,021 +0.13(+1.49%)
Dec 28, 2022 9.201 9.246 9.040 9.049 11,388,959 -0.05(-0.59%)
Dec 27, 2022 9.130 9.130 8.981 9.103 10,456,531 +0.00(+0.00%)
Dec 23, 2022 9.067 9.121 9.013 9.103 6,575,301 +0.04(+0.40%)
Dec 22, 2022 9.076 9.094 8.941 9.067 8,373,510 -0.08(-0.84%)
Dec 21, 2022 9.165 9.228 9.121 9.143 9,229,534 +0.06(+0.64%)
Dec 20, 2022 9.183 9.201 9.067 9.085 10,112,589 -0.07(-0.79%)
Dec 19, 2022 9.291 9.299 9.139 9.156 11,851,162 +0.00(+0.00%)
Dec 16, 2022 9.228 9.255 9.112 9.156 11,916,732 -0.26(-2.77%)
Dec 15, 2022 9.534 9.588 9.417 9.417 14,202,273 -0.17(-1.78%)
Dec 14, 2022 9.633 9.696 9.521 9.588 15,491,516 +0.09(+0.95%)
Dec 13, 2022 9.750 9.768 9.489 9.498 15,065,049 -0.13(-1.31%)
Dec 12, 2022 9.615 9.633 9.561 9.624 8,855,384 +0.11(+1.13%)
Dec 09, 2022 9.516 9.633 9.512 9.516 8,797,639 +0.09(+0.95%)
Dec 08, 2022 9.462 9.512 9.417 9.426 10,646,624 -0.18(-1.87%)
Dec 07, 2022 9.930 9.930 9.588 9.606 12,540,482 -0.16(-1.66%)
Dec 06, 2022 9.795 9.930 9.714 9.768 13,554,825 -0.18(-1.81%)
Dec 05, 2022 10.07 10.11 9.924 9.948 9,422,745 -0.17(-1.69%)
Dec 02, 2022 10.16 10.18 10.06 10.12 7,087,910 -0.03(-0.27%)
Dec 01, 2022 10.19 10.28 10.12 10.15 7,728,321 +0.04(+0.45%)
Nov 30, 2022 9.984 10.12 9.858 10.10 11,715,814 +0.10(+0.99%)
Nov 29, 2022 9.948 10.01 9.935 10.00 6,706,845 +0.02(+0.18%)
Nov 28, 2022 10.18 10.20 9.975 9.984 9,864,878 -0.15(-1.51%)
Nov 25, 2022 10.17 10.20 10.14 10.14 6,155,052 +0.21(+2.08%)
Nov 23, 2022 9.894 10.00 9.860 9.930 10,614,974 +0.14(+1.46%)
Nov 22, 2022 9.813 9.856 9.735 9.787 12,698,156 -0.20(-1.98%)
Nov 21, 2022 10.13 10.17 9.985 9.985 10,273,887 -0.08(-0.77%)
Nov 18, 2022 10.10 10.15 10.01 10.06 9,803,990 +0.12(+1.21%)
Nov 17, 2022 9.890 9.976 9.886 9.942 9,637,241 -0.06(-0.60%)
Nov 16, 2022 9.968 10.11 9.959 10.00 15,736,000 +0.13(+1.31%)
Nov 15, 2022 10.17 10.20 9.800 9.873 15,806,073 -0.72(-6.82%)
Nov 14, 2022 10.66 10.74 10.60 10.60 10,324,769 -0.14(-1.28%)
Nov 11, 2022 10.61 10.76 10.52 10.73 7,371,911 +0.00(+0.00%)
Nov 10, 2022 10.80 10.89 10.66 10.73 8,863,866 +0.46(+4.53%)
Nov 09, 2022 10.34 10.38 10.25 10.27 7,879,006 -0.38(-3.56%)
Nov 08, 2022 10.65 10.89 10.56 10.65 12,137,557 +0.14(+1.31%)
Nov 07, 2022 10.51 10.53 10.41 10.51 8,527,885 +0.11(+1.08%)
Nov 04, 2022 10.21 10.40 10.14 10.40 11,187,922 +0.46(+4.68%)
Nov 03, 2022 9.985 10.05 9.925 9.933 8,922,914 -0.29(-2.86%)
Nov 02, 2022 10.26 10.23 10.23 8,233,236 +0.00(+0.00%)
Nov 01, 2022 10.29 10.36 10.18 10.23 8,080,123 +0.06(+0.59%)
Oct 31, 2022 10.17 10.21 10.10 10.17 7,145,366 +0.03(+0.34%)
Oct 28, 2022 9.985 10.14 9.963 10.13 8,065,203 +0.22(+2.26%)
Oct 27, 2022 9.959 10.05 9.907 9.907 9,911,809 -0.08(-0.78%)
Oct 26, 2022 9.933 10.03 9.925 9.985 8,344,265 +0.06(+0.61%)
Oct 25, 2022 9.907 9.981 9.869 9.925 7,956,694 +0.09(+0.87%)
Oct 24, 2022 9.813 9.955 9.787 9.839 9,645,171 +0.10(+1.06%)
Oct 21, 2022 9.537 9.744 9.529 9.735 10,695,717 +0.08(+0.80%)
Oct 20, 2022 9.666 9.813 9.628 9.658 7,819,747 -0.23(-2.35%)
Oct 19, 2022 9.916 9.976 9.843 9.890 6,277,286 +0.03(+0.26%)
Oct 18, 2022 9.882 9.912 9.780 9.864 6,650,161 -0.05(-0.52%)
Oct 17, 2022 9.882 10.01 9.869 9.916 10,008,018 +0.26(+2.67%)
Oct 14, 2022 9.847 9.882 9.641 9.658 9,284,288 -0.20(-2.01%)
Oct 13, 2022 9.615 9.895 9.567 9.856 12,744,225 +0.33(+3.43%)
Oct 12, 2022 9.357 9.615 9.339 9.529 13,847,365 -0.09(-0.98%)
Oct 11, 2022 9.744 9.847 9.615 9.623 10,015,924 -0.13(-1.32%)
Oct 10, 2022 9.735 9.968 9.718 9.753 10,747,394 +0.03(+0.27%)
Oct 07, 2022 9.718 9.847 9.666 9.727 10,226,548 -0.09(-0.88%)
Oct 06, 2022 9.959 9.994 9.804 9.813 6,435,667 -0.25(-2.48%)
Oct 05, 2022 10.11 10.11 9.976 10.06 6,521,698 -0.34(-3.23%)
Oct 04, 2022 10.41 10.45 10.35 10.40 9,506,346 +0.19(+1.85%)
Oct 03, 2022 10.17 10.27 10.08 10.21 9,235,325 +0.46(+4.68%)
Sep 30, 2022 9.761 9.877 9.744 9.753 7,801,395 -0.01(-0.09%)
Sep 29, 2022 9.701 9.813 9.666 9.761 9,303,854 -0.28(-2.74%)
Sep 28, 2022 9.666 10.05 9.623 10.04 12,201,931 +0.21(+2.10%)
Sep 27, 2022 9.968 10.02 9.821 9.830 10,479,422 -0.08(-0.78%)
Sep 26, 2022 9.951 10.07 9.841 9.907 13,878,351 -0.40(-3.84%)
Sep 23, 2022 10.29 10.36 10.21 10.30 12,721,958 -0.34(-3.23%)
Sep 22, 2022 10.67 10.68 10.54 10.65 8,408,631 +0.08(+0.73%)
Sep 21, 2022 10.66 10.78 10.57 10.57 8,062,122 +0.10(+0.99%)
Sep 20, 2022 10.54 10.55 10.44 10.47 6,546,417 -0.29(-2.72%)
Sep 19, 2022 10.66 10.77 10.62 10.76 5,487,859 +0.02(+0.16%)
Sep 16, 2022 10.64 10.75 10.63 10.74 5,012,976 -0.04(-0.40%)
Sep 15, 2022 10.82 10.89 10.77 10.79 10,875,959 +0.06(+0.56%)
Sep 14, 2022 10.74 10.79 10.67 10.73 5,265,144 -0.03(-0.24%)
Sep 13, 2022 10.98 11.02 10.75 10.75 6,252,660 -0.40(-3.55%)
Sep 12, 2022 11.09 11.21 11.08 11.15 5,148,296 +0.22(+1.97%)
Sep 09, 2022 10.92 10.97 10.87 10.93 5,380,677 +0.19(+1.76%)
Sep 08, 2022 10.74 10.80 10.62 10.74 8,518,905 -0.22(-2.04%)
Sep 07, 2022 11.01 11.04 10.88 10.97 7,763,271 -0.26(-2.30%)
Sep 06, 2022 11.36 11.37 11.20 11.22 5,770,223 -0.03(-0.31%)
Sep 02, 2022 11.30 11.44 11.22 11.26 5,050,267 +0.00(+0.00%)
Sep 01, 2022 11.25 11.28 11.16 11.26 6,670,212 -0.29(-2.53%)
Aug 31, 2022 11.57 11.67 11.53 11.55 5,760,648 -0.16(-1.40%)
Aug 30, 2022 11.72 11.73 11.60 11.72 6,348,562 +0.02(+0.15%)
Aug 29, 2022 11.71 11.78 11.62 11.70 4,515,704 +0.04(+0.37%)
Aug 26, 2022 11.84 11.88 11.65 11.65 5,168,551 -0.26(-2.17%)
Aug 25, 2022 11.87 11.93 11.83 11.91 3,323,215 +0.07(+0.58%)
Aug 24, 2022 11.87 11.90 11.82 11.84 4,502,373 -0.12(-1.01%)
Aug 23, 2022 12.00 12.08 11.96 11.96 5,725,041 -0.13(-1.07%)
Aug 22, 2022 12.24 12.25 12.09 12.09 6,300,368 -0.30(-2.43%)
Aug 19, 2022 12.43 12.45 12.34 12.40 3,885,822 -0.16(-1.24%)
Aug 18, 2022 12.62 12.64 12.51 12.55 3,684,395 -0.08(-0.61%)
Aug 17, 2022 12.72 12.74 12.58 12.63 4,972,967 -0.32(-2.46%)
Aug 16, 2022 12.78 12.95 12.76 12.95 6,521,931 +0.27(+2.10%)
Aug 15, 2022 12.64 12.69 12.58 12.68 4,160,768 -0.09(-0.74%)
Aug 12, 2022 12.66 12.77 12.64 12.77 3,438,236 +0.07(+0.54%)
Aug 11, 2022 12.82 12.84 12.71 12.71 2,901,461 -0.07(-0.54%)
Aug 10, 2022 12.86 12.87 12.74 12.77 3,829,011 +0.02(+0.14%)
Aug 09, 2022 12.72 12.81 12.70 12.76 5,336,943 +0.17(+1.37%)
Aug 08, 2022 12.65 12.68 12.55 12.58 5,306,412 -0.06(-0.48%)
Aug 05, 2022 12.55 12.67 12.55 12.64 5,378,900 +0.27(+2.16%)
Aug 04, 2022 12.36 12.40 12.32 12.38 3,708,710 -0.04(-0.35%)
Aug 03, 2022 12.49 12.50 12.34 12.42 3,573,319 -0.18(-1.43%)
Aug 02, 2022 12.80 12.83 12.59 12.60 4,272,378 -0.12(-0.95%)
Aug 01, 2022 12.75 12.78 12.69 12.72 3,385,279 +0.02(+0.14%)
Jul 29, 2022 12.47 12.73 12.46 12.71 8,703,783 +0.32(+2.57%)
Jul 28, 2022 12.40 12.42 12.32 12.39 5,859,472 -0.26(-2.04%)
Jul 27, 2022 12.64 12.68 12.49 12.64 6,436,229 +0.14(+1.10%)
Jul 26, 2022 12.83 12.86 12.51 12.51 10,718,781 -0.89(-6.62%)
Jul 25, 2022 13.38 13.39 13.28 13.39 5,512,321 +0.12(+0.91%)
Jul 22, 2022 13.26 13.36 13.21 13.27 5,441,923 -0.01(-0.06%)
Jul 21, 2022 13.21 13.32 13.13 13.28 8,745,453 +0.03(+0.26%)
Jul 20, 2022 13.45 13.47 13.21 13.25 4,880,265 -0.33(-2.41%)
Jul 19, 2022 13.54 13.60 13.52 13.57 3,494,527 +0.24(+1.81%)
Jul 18, 2022 13.50 13.51 13.30 13.33 5,102,694 +0.12(+0.91%)
Jul 15, 2022 13.16 13.21 13.10 13.21 4,486,555 +0.17(+1.32%)
Jul 14, 2022 13.01 13.09 12.92 13.04 4,667,432 -0.24(-1.81%)
Jul 13, 2022 13.17 13.35 13.14 13.28 5,204,043 +0.09(+0.65%)
Jul 12, 2022 13.17 13.31 13.15 13.20 4,348,539 -0.02(-0.13%)
Jul 11, 2022 13.21 13.25 13.16 13.21 2,870,428 -0.09(-0.65%)
Jul 08, 2022 13.26 13.38 13.24 13.30 4,438,456 +0.10(+0.78%)
Jul 07, 2022 13.19 13.23 13.13 13.20 4,287,044 +0.09(+0.72%)
Jul 06, 2022 13.10 13.14 13.01 13.10 4,930,434 -0.14(-1.04%)
Jul 05, 2022 13.11 13.25 13.02 13.24 5,808,147 -0.20(-1.47%)
Jul 01, 2022 13.14 13.44 13.11 13.44 5,405,393 +0.03(+0.19%)
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.