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 (%)
Apr 30, 2019 13.08 13.15 12.99 13.11 3,496,742 +0.00(+0.00%)
Apr 29, 2019 13.09 13.14 13.05 13.11 3,419,950 +0.11(+0.82%)
Apr 26, 2019 12.93 13.00 12.88 13.00 4,149,141 +0.29(+2.28%)
Apr 25, 2019 12.67 12.74 12.61 12.71 3,427,367 -0.01(-0.06%)
Apr 24, 2019 12.82 12.85 12.71 12.72 5,517,365 -0.24(-1.86%)
Apr 23, 2019 13.08 13.09 12.89 12.96 4,749,410 -0.07(-0.54%)
Apr 22, 2019 13.10 13.11 13.01 13.03 2,781,648 -0.07(-0.57%)
Apr 18, 2019 13.14 13.15 13.05 13.11 3,521,027 -0.14(-1.04%)
Apr 17, 2019 13.23 13.30 13.17 13.24 4,946,254 +0.09(+0.65%)
Apr 16, 2019 13.29 13.29 13.13 13.16 3,928,203 -0.01(-0.11%)
Apr 15, 2019 13.11 13.22 13.06 13.17 5,085,911 +0.19(+1.47%)
Apr 12, 2019 12.97 13.05 12.96 12.98 4,722,440 +0.18(+1.44%)
Apr 11, 2019 12.88 12.90 12.74 12.80 6,451,877 -0.12(-0.93%)
Apr 10, 2019 12.95 12.99 12.90 12.92 5,030,832 -0.03(-0.22%)
Apr 09, 2019 13.00 13.01 12.93 12.95 3,387,052 -0.04(-0.33%)
Apr 08, 2019 13.02 13.02 12.90 12.99 4,022,278 +0.00(+0.00%)
Apr 05, 2019 12.96 13.02 12.90 12.99 5,734,261 -0.37(-2.76%)
Apr 04, 2019 13.30 13.41 13.29 13.36 4,013,457 -0.01(-0.05%)
Apr 03, 2019 13.31 13.39 13.31 13.36 5,179,829 +0.23(+1.72%)
Apr 02, 2019 13.07 13.16 13.05 13.14 4,490,020 -0.03(-0.21%)
Apr 01, 2019 13.14 13.22 13.07 13.17 5,838,219 +0.30(+2.31%)
Mar 29, 2019 12.79 12.88 12.72 12.87 5,718,014 +0.04(+0.28%)
Mar 28, 2019 13.03 13.05 12.77 12.83 5,637,647 -0.33(-2.47%)
Mar 27, 2019 13.28 13.29 13.12 13.16 4,997,061 -0.21(-1.54%)
Mar 26, 2019 13.31 13.39 13.26 13.36 6,573,744 +0.21(+1.56%)
Mar 25, 2019 13.37 13.43 13.11 13.16 8,781,610 -0.25(-1.85%)
Mar 22, 2019 13.54 13.58 13.37 13.41 12,882,697 -0.12(-0.89%)
Mar 21, 2019 13.64 13.65 13.45 13.53 9,666,546 -0.11(-0.83%)
Mar 20, 2019 13.63 13.73 13.55 13.64 8,268,180 +0.03(+0.21%)
Mar 19, 2019 13.65 13.68 13.57 13.61 5,368,940 +0.10(+0.73%)
Mar 18, 2019 13.50 13.53 13.41 13.51 4,179,452 +0.04(+0.26%)
Mar 15, 2019 13.38 13.49 13.34 13.48 9,206,830 +0.32(+2.42%)
Mar 14, 2019 13.17 13.20 13.12 13.16 5,378,527 +0.12(+0.92%)
Mar 13, 2019 13.00 13.07 12.88 13.04 8,545,815 +0.18(+1.43%)
Mar 12, 2019 12.81 12.93 12.78 12.85 5,464,320 -0.02(-0.17%)
Mar 11, 2019 12.68 12.91 12.64 12.88 6,770,082 +0.25(+2.02%)
Mar 08, 2019 12.64 12.68 12.52 12.62 7,040,359 +0.10(+0.79%)
Mar 07, 2019 12.53 12.59 12.40 12.52 5,772,945 +0.04(+0.28%)
Mar 06, 2019 12.61 12.61 12.40 12.49 9,329,826 +0.09(+0.74%)
Mar 05, 2019 12.43 12.50 12.34 12.39 13,474,080 +0.31(+2.58%)
Mar 04, 2019 12.32 12.34 12.07 12.08 15,909,740 -0.38(-3.01%)
Mar 01, 2019 12.71 12.76 12.43 12.46 8,389,971 -0.18(-1.40%)
Feb 28, 2019 12.63 12.68 12.59 12.63 6,089,817 +0.01(+0.11%)
Feb 27, 2019 12.73 12.76 12.54 12.62 6,639,577 -0.11(-0.89%)
Feb 26, 2019 12.78 12.83 12.73 12.73 7,570,189 -0.15(-1.15%)
Feb 25, 2019 13.08 13.09 12.85 12.88 6,038,560 -0.18(-1.35%)
Feb 22, 2019 13.12 13.18 13.04 13.06 4,841,254 +0.12(+0.93%)
Feb 21, 2019 12.95 13.05 12.89 12.94 5,490,692 -0.16(-1.24%)
Feb 20, 2019 13.12 13.18 13.05 13.10 6,640,200 +0.05(+0.38%)
Feb 19, 2019 12.90 13.11 12.88 13.05 6,835,933 +0.13(+0.99%)
Feb 15, 2019 12.83 12.93 12.78 12.93 8,414,271 +0.23(+1.78%)
Feb 14, 2019 12.60 12.75 12.59 12.70 6,462,921 +0.01(+0.06%)
Feb 13, 2019 12.75 12.80 12.67 12.69 5,786,553 -0.03(-0.22%)
Feb 12, 2019 12.78 12.82 12.68 12.72 6,828,126 -0.11(-0.83%)
Feb 11, 2019 12.88 12.88 12.79 12.83 4,693,474 +0.06(+0.44%)
Feb 08, 2019 12.68 12.79 12.63 12.77 5,436,168 -0.01(-0.06%)
Feb 07, 2019 12.92 12.95 12.75 12.78 6,118,519 -0.24(-1.85%)
Feb 06, 2019 13.10 13.17 13.00 13.02 7,887,785 +0.10(+0.77%)
Feb 05, 2019 12.93 12.96 12.88 12.92 4,765,909 +0.14(+1.11%)
Feb 04, 2019 12.73 12.82 12.67 12.78 6,794,191 -0.11(-0.88%)
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.