Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.31 +0.13 (+1.28%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.805 9.830 9.688 9.819 4,640,207 -0.03(-0.30%)
Oct 29, 2020 9.659 9.914 9.594 9.848 8,134,933 +0.09(+0.89%)
Oct 28, 2020 9.775 9.855 9.652 9.761 9,299,678 -0.40(-3.93%)
Oct 27, 2020 10.32 10.35 10.11 10.16 6,271,975 -0.39(-3.72%)
Oct 26, 2020 10.63 10.63 10.47 10.55 6,110,862 -0.23(-2.16%)
Oct 23, 2020 10.76 10.85 10.70 10.79 9,519,959 +0.21(+1.99%)
Oct 22, 2020 10.36 10.60 10.36 10.57 9,542,910 +0.16(+1.54%)
Oct 21, 2020 10.27 10.48 10.20 10.41 12,011,882 -0.09(-0.90%)
Oct 20, 2020 10.47 10.60 10.46 10.51 4,205,356 +0.18(+1.76%)
Oct 19, 2020 10.43 10.48 10.31 10.33 6,104,105 -0.05(-0.49%)
Oct 16, 2020 10.26 10.42 10.25 10.38 5,963,956 -0.03(-0.28%)
Oct 15, 2020 10.28 10.41 10.26 10.41 5,391,770 -0.04(-0.35%)
Oct 14, 2020 10.49 10.54 10.41 10.44 2,625,877 -0.17(-1.58%)
Oct 13, 2020 10.66 10.68 10.57 10.61 3,626,259 -0.12(-1.15%)
Oct 12, 2020 10.71 10.78 10.65 10.73 3,044,683 +0.10(+0.96%)
Oct 09, 2020 10.61 10.67 10.49 10.63 3,107,047 +0.04(+0.41%)
Oct 08, 2020 10.55 10.63 10.49 10.59 4,175,589 +0.25(+2.46%)
Oct 07, 2020 10.39 10.44 10.26 10.34 2,991,968 -0.01(-0.07%)
Oct 06, 2020 10.53 10.55 10.32 10.34 5,929,409 +0.03(+0.28%)
Oct 05, 2020 10.20 10.32 10.14 10.31 8,643,893 +0.53(+5.42%)
Oct 02, 2020 9.565 9.826 9.559 9.783 4,098,792 +0.15(+1.58%)
Oct 01, 2020 9.645 9.681 9.550 9.630 4,941,091 -0.12(-1.27%)
Sep 30, 2020 9.732 9.826 9.717 9.754 5,274,158 +0.04(+0.37%)
Sep 29, 2020 9.717 9.746 9.623 9.717 6,368,750 -0.08(-0.82%)
Sep 28, 2020 9.768 9.863 9.761 9.797 5,887,417 +0.09(+0.90%)
Sep 25, 2020 9.652 9.754 9.597 9.710 7,851,823 -0.07(-0.74%)
Sep 24, 2020 9.695 9.870 9.601 9.783 7,826,872 +0.10(+1.05%)
Sep 23, 2020 9.899 9.921 9.681 9.681 7,385,285 -0.07(-0.75%)
Sep 22, 2020 9.812 9.892 9.674 9.754 4,357,713 -0.02(-0.22%)
Sep 21, 2020 9.812 9.812 9.652 9.775 5,966,722 -0.42(-4.13%)
Sep 18, 2020 10.36 10.39 10.11 10.20 9,528,077 -0.01(-0.07%)
Sep 17, 2020 10.14 10.24 10.11 10.20 4,399,402 -0.12(-1.13%)
Sep 16, 2020 10.31 10.47 10.27 10.32 4,165,816 +0.10(+1.00%)
Sep 15, 2020 10.27 10.34 10.18 10.22 6,557,463 -0.07(-0.71%)
Sep 14, 2020 10.31 10.37 10.29 10.29 3,761,878 +0.03(+0.28%)
Sep 11, 2020 10.39 10.39 10.21 10.26 4,107,736 +0.11(+1.07%)
Sep 10, 2020 10.44 10.48 10.15 10.15 4,440,364 -0.30(-2.85%)
Sep 09, 2020 10.52 10.60 10.40 10.45 5,237,513 +0.22(+2.13%)
Sep 08, 2020 10.23 10.36 10.12 10.23 7,418,249 -0.07(-0.71%)
Sep 04, 2020 10.41 10.44 10.15 10.31 5,966,158 -0.15(-1.46%)
Sep 03, 2020 10.62 10.71 10.42 10.46 7,529,196 -0.15(-1.44%)
Sep 02, 2020 10.43 10.65 10.41 10.61 5,137,170 +0.08(+0.76%)
Sep 01, 2020 10.54 10.57 10.43 10.53 6,243,072 -0.20(-1.90%)
Aug 31, 2020 10.84 10.84 10.72 10.73 3,118,820 -0.12(-1.14%)
Aug 28, 2020 10.93 10.94 10.80 10.86 2,939,050 -0.09(-0.86%)
Aug 27, 2020 11.05 11.05 10.92 10.95 3,219,982 -0.12(-1.05%)
Aug 26, 2020 11.03 11.08 10.94 11.07 3,773,466 +0.03(+0.26%)
Aug 25, 2020 11.23 11.27 10.98 11.04 3,597,111 -0.15(-1.30%)
Aug 24, 2020 11.07 11.19 11.03 11.19 3,613,631 +0.29(+2.67%)
Aug 21, 2020 10.94 10.95 10.85 10.89 4,213,817 -0.20(-1.83%)
Aug 20, 2020 11.07 11.15 11.02 11.10 3,212,567 -0.21(-1.86%)
Aug 19, 2020 11.40 11.47 11.28 11.31 2,804,957 -0.01(-0.13%)
Aug 18, 2020 11.40 11.43 11.29 11.32 4,022,476 +0.09(+0.78%)
Aug 17, 2020 11.35 11.37 11.21 11.24 4,020,428 -0.09(-0.83%)
Aug 14, 2020 11.43 11.48 11.33 11.33 3,254,680 -0.19(-1.64%)
Aug 13, 2020 11.67 11.70 11.48 11.52 4,868,800 +0.07(+0.64%)
Aug 12, 2020 11.44 11.52 11.38 11.45 5,104,172 +0.18(+1.61%)
Aug 11, 2020 11.37 11.45 11.24 11.27 8,148,598 +0.00(+0.00%)
Aug 10, 2020 11.11 11.30 11.11 11.27 7,801,742 +0.07(+0.58%)
Aug 07, 2020 11.18 11.25 11.11 11.20 6,269,680 -0.01(-0.06%)
Aug 06, 2020 11.10 11.22 11.08 11.21 3,187,489 +0.02(+0.19%)
Aug 05, 2020 11.32 11.33 11.18 11.19 3,098,376 -0.11(-0.97%)
Aug 04, 2020 11.16 11.33 11.14 11.29 4,541,366 +0.15(+1.37%)
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.