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 (%)
Jun 30, 2020 12.10 12.20 12.06 12.15 3,938,636 +0.15(+1.27%)
Jun 29, 2020 11.88 12.01 11.82 12.00 1,856,557 +0.25(+2.14%)
Jun 26, 2020 12.10 12.10 11.70 11.75 3,906,768 -0.37(-3.02%)
Jun 25, 2020 11.95 12.14 11.93 12.11 2,563,350 +0.20(+1.66%)
Jun 24, 2020 12.04 12.04 11.82 11.91 2,962,973 -0.29(-2.37%)
Jun 23, 2020 12.32 12.38 12.20 12.20 3,740,666 +0.12(+1.01%)
Jun 22, 2020 12.13 12.20 12.05 12.08 2,913,688 +0.15(+1.28%)
Jun 19, 2020 12.20 12.20 11.90 11.93 3,401,040 -0.15(-1.26%)
Jun 18, 2020 12.08 12.14 12.01 12.08 4,275,421 -0.22(-1.80%)
Jun 17, 2020 12.51 12.51 12.30 12.30 2,532,619 -0.11(-0.92%)
Jun 16, 2020 12.54 12.62 12.30 12.42 3,220,714 +0.27(+2.20%)
Jun 15, 2020 11.84 12.19 11.79 12.15 4,142,485 -0.02(-0.13%)
Jun 12, 2020 12.22 12.32 11.95 12.17 4,461,823 +0.27(+2.24%)
Jun 11, 2020 12.33 12.36 11.88 11.90 7,148,223 -1.00(-7.74%)
Jun 10, 2020 12.91 13.00 12.79 12.90 7,886,305 -0.22(-1.69%)
Jun 09, 2020 13.05 13.22 13.01 13.12 5,116,291 -0.30(-2.26%)
Jun 08, 2020 13.31 13.44 13.24 13.42 4,260,118 +0.44(+3.42%)
Jun 05, 2020 12.88 13.13 12.87 12.98 5,266,330 +0.22(+1.74%)
Jun 04, 2020 12.66 12.85 12.64 12.76 3,467,580 +0.09(+0.70%)
Jun 03, 2020 12.48 12.78 12.48 12.67 4,741,611 +0.12(+0.94%)
Jun 02, 2020 12.56 12.64 12.49 12.55 4,013,573 +0.07(+0.59%)
Jun 01, 2020 12.34 12.51 12.31 12.48 3,238,073 +0.27(+2.24%)
May 29, 2020 12.32 12.33 12.03 12.20 4,560,752 +0.01(+0.06%)
May 28, 2020 12.24 12.31 12.20 12.20 4,925,601 +0.22(+1.85%)
May 27, 2020 11.80 11.97 11.77 11.97 5,680,448 +0.19(+1.63%)
May 26, 2020 11.68 11.88 11.67 11.78 4,527,638 +0.02(+0.19%)
May 22, 2020 11.69 11.79 11.64 11.76 3,330,895 -0.11(-0.93%)
May 21, 2020 11.77 11.87 11.62 11.87 3,652,263 +0.33(+2.88%)
May 20, 2020 11.46 11.57 11.43 11.54 6,785,262 +0.11(+0.97%)
May 19, 2020 11.53 11.60 11.41 11.43 11,245,766 -0.18(-1.59%)
May 18, 2020 11.25 11.66 11.15 11.61 8,856,782 +0.72(+6.65%)
May 15, 2020 10.94 10.99 10.79 10.89 4,439,796 +0.05(+0.48%)
May 14, 2020 10.69 10.86 10.48 10.84 6,625,229 -0.16(-1.41%)
May 13, 2020 11.37 11.37 10.86 10.99 10,360,977 -0.04(-0.40%)
May 12, 2020 11.03 11.24 10.90 11.03 7,944,209 +0.67(+6.49%)
May 11, 2020 10.30 10.46 10.23 10.36 6,254,622 -0.07(-0.71%)
May 08, 2020 10.42 10.44 10.34 10.44 2,779,827 +0.17(+1.66%)
May 07, 2020 10.24 10.33 10.17 10.27 3,901,355 +0.08(+0.80%)
May 06, 2020 10.47 10.47 10.18 10.18 3,904,210 -0.10(-1.01%)
May 05, 2020 10.35 10.42 10.27 10.29 3,277,929 +0.07(+0.72%)
May 04, 2020 10.12 10.22 10.03 10.21 4,784,705 +0.16(+1.54%)
May 01, 2020 10.38 10.38 9.993 10.06 11,939,892 -0.39(-3.75%)
Apr 30, 2020 10.62 10.67 10.34 10.45 10,256,049 -0.53(-4.85%)
Apr 29, 2020 10.81 11.03 10.78 10.98 7,388,920 +0.69(+6.68%)
Apr 28, 2020 10.41 10.42 10.27 10.30 3,382,494 +0.07(+0.65%)
Apr 27, 2020 10.13 10.24 10.05 10.23 4,318,712 +0.15(+1.47%)
Apr 24, 2020 10.02 10.10 9.941 10.08 5,828,763 +0.32(+3.26%)
Apr 23, 2020 9.904 9.963 9.764 9.764 5,173,211 -0.04(-0.38%)
Apr 22, 2020 9.778 9.835 9.730 9.801 4,250,213 +0.15(+1.53%)
Apr 21, 2020 9.778 9.838 9.608 9.653 4,702,292 -0.46(-4.53%)
Apr 20, 2020 10.12 10.30 10.10 10.11 3,671,810 -0.07(-0.73%)
Apr 17, 2020 10.13 10.21 9.978 10.18 6,957,958 +0.29(+2.91%)
Apr 16, 2020 9.897 9.963 9.808 9.897 4,878,906 -0.11(-1.11%)
Apr 15, 2020 10.08 10.13 9.971 10.01 3,680,612 -0.46(-4.38%)
Apr 14, 2020 10.44 10.54 10.35 10.47 4,142,120 -0.01(-0.07%)
Apr 13, 2020 10.53 10.55 10.35 10.47 2,696,067 -0.04(-0.35%)
Apr 09, 2020 10.42 10.55 10.33 10.51 5,852,440 +0.27(+2.67%)
Apr 08, 2020 10.28 10.33 10.07 10.24 5,448,700 -0.20(-1.91%)
Apr 07, 2020 10.99 11.01 10.40 10.44 4,286,857 -0.14(-1.33%)
Apr 06, 2020 10.50 10.62 10.42 10.58 3,956,317 +0.57(+5.69%)
Apr 03, 2020 9.919 10.07 9.882 10.01 4,106,287 -0.05(-0.51%)
Apr 02, 2020 9.971 10.53 9.808 10.06 6,425,048 +0.18(+1.87%)
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.