Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 +0.05 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 11.96 12.00 11.92 11.96 6,432,637 +0.01(+0.11%)
Feb 27, 2019 12.06 12.08 11.87 11.95 7,013,344 -0.11(-0.89%)
Feb 26, 2019 12.10 12.15 12.06 12.06 7,996,344 -0.14(-1.15%)
Feb 25, 2019 12.38 12.40 12.17 12.20 6,378,493 -0.17(-1.35%)
Feb 22, 2019 12.42 12.48 12.34 12.36 5,113,786 +0.11(+0.93%)
Feb 21, 2019 12.26 12.36 12.20 12.25 5,799,784 -0.15(-1.24%)
Feb 20, 2019 12.42 12.48 12.35 12.40 7,014,002 +0.05(+0.38%)
Feb 19, 2019 12.22 12.41 12.20 12.36 7,220,753 +0.12(+0.99%)
Feb 15, 2019 12.15 12.24 12.10 12.24 8,887,942 +0.21(+1.78%)
Feb 14, 2019 11.93 12.07 11.92 12.02 6,826,744 +0.01(+0.06%)
Feb 13, 2019 12.07 12.12 11.99 12.02 6,112,300 -0.03(-0.22%)
Feb 12, 2019 12.10 12.14 12.00 12.04 7,212,507 -0.10(-0.83%)
Feb 11, 2019 12.19 12.20 12.11 12.14 4,957,688 +0.05(+0.44%)
Feb 08, 2019 12.00 12.11 11.95 12.09 5,742,190 -0.01(-0.06%)
Feb 07, 2019 12.23 12.26 12.07 12.10 6,462,954 -0.23(-1.85%)
Feb 06, 2019 12.40 12.47 12.30 12.32 8,331,819 +0.09(+0.77%)
Feb 05, 2019 12.24 12.27 12.19 12.23 5,034,201 +0.13(+1.11%)
Feb 04, 2019 12.05 12.14 11.99 12.10 7,176,662 -0.11(-0.88%)
Feb 01, 2019 12.09 12.22 12.08 12.20 7,334,615 -0.02(-0.16%)
Jan 31, 2019 12.16 12.26 12.08 12.22 9,555,882 +0.18(+1.50%)
Jan 30, 2019 11.99 12.05 11.90 12.04 8,407,930 +0.14(+1.18%)
Jan 29, 2019 12.03 12.05 11.86 11.90 8,412,119 -0.07(-0.56%)
Jan 28, 2019 11.99 12.05 11.91 11.97 13,810,903 -0.07(-0.61%)
Jan 25, 2019 12.12 12.16 11.97 12.04 15,955,438 -0.40(-3.18%)
Jan 24, 2019 12.71 12.73 12.40 12.44 12,148,711 -0.64(-4.87%)
Jan 23, 2019 13.06 13.19 13.05 13.07 6,879,401 +0.22(+1.72%)
Jan 22, 2019 12.87 12.91 12.82 12.85 7,232,065 -0.08(-0.62%)
Jan 18, 2019 12.87 13.00 12.87 12.93 8,172,836 +0.07(+0.57%)
Jan 17, 2019 12.73 12.89 12.72 12.86 6,528,209 +0.05(+0.42%)
Jan 16, 2019 12.75 12.87 12.73 12.81 6,285,101 +0.05(+0.37%)
Jan 15, 2019 12.71 12.83 12.68 12.76 7,230,231 -0.16(-1.24%)
Jan 14, 2019 12.92 12.97 12.81 12.92 9,080,290 -0.28(-2.13%)
Jan 11, 2019 13.06 13.28 13.01 13.20 9,305,336 +0.08(+0.61%)
Jan 10, 2019 13.08 13.22 13.05 13.12 6,578,077 +0.05(+0.36%)
Jan 09, 2019 12.97 13.12 12.87 13.07 7,990,194 -0.14(-1.07%)
Jan 08, 2019 13.30 13.34 13.14 13.21 8,722,387 -0.31(-2.28%)
Jan 07, 2019 13.40 13.56 13.35 13.52 8,947,871 +0.10(+0.75%)
Jan 04, 2019 13.32 13.45 13.29 13.42 8,757,218 +0.26(+1.99%)
Jan 03, 2019 13.23 13.28 13.10 13.16 8,445,072 -0.05(-0.41%)
Jan 02, 2019 12.93 13.26 12.86 13.21 7,620,801 +0.29(+2.28%)
Dec 31, 2018 12.99 13.07 12.81 12.92 10,333,824 -0.15(-1.18%)
Dec 28, 2018 13.15 13.17 13.04 13.07 12,781,332 +0.14(+1.09%)
Dec 27, 2018 12.81 12.94 12.63 12.93 12,633,752 -0.17(-1.33%)
Dec 26, 2018 12.85 13.11 12.69 13.11 13,683,493 +0.26(+2.03%)
Dec 24, 2018 13.03 13.05 12.74 12.85 7,914,968 -0.12(-0.93%)
Dec 21, 2018 13.38 13.43 12.91 12.97 30,559,306 -0.44(-3.25%)
Dec 20, 2018 13.54 13.64 13.27 13.40 17,799,256 +0.13(+1.01%)
Dec 19, 2018 13.45 13.57 13.19 13.27 15,456,358 -0.03(-0.20%)
Dec 18, 2018 13.41 13.45 13.23 13.29 12,452,372 -0.11(-0.85%)
Dec 17, 2018 13.63 13.64 13.32 13.41 14,869,328 -0.07(-0.55%)
Dec 14, 2018 13.40 13.52 13.34 13.48 11,315,155 +0.02(+0.15%)
Dec 13, 2018 13.65 13.69 13.37 13.46 11,848,195 -0.23(-1.71%)
Dec 12, 2018 13.78 13.84 13.67 13.70 13,019,262 +0.22(+1.64%)
Dec 11, 2018 13.80 13.84 13.43 13.48 13,143,601 -0.02(-0.15%)
Dec 10, 2018 13.60 13.61 13.33 13.50 12,727,108 -0.23(-1.66%)
Dec 07, 2018 13.92 14.07 13.67 13.72 11,205,173 -0.18(-1.30%)
Dec 06, 2018 13.89 13.92 13.62 13.90 11,871,428 +0.02(+0.14%)
Dec 04, 2018 14.17 14.21 13.78 13.88 11,744,339 -0.36(-2.54%)
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.