Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.25 +0.07 (+0.69%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 11.11 11.19 11.05 11.14 3,367,146 +0.09(+0.86%)
Jul 31, 2020 11.41 11.42 10.97 11.05 7,800,502 -0.33(-2.94%)
Jul 30, 2020 11.29 11.42 11.16 11.38 10,037,557 -0.32(-2.73%)
Jul 29, 2020 11.53 11.74 11.51 11.70 7,865,911 +0.20(+1.71%)
Jul 28, 2020 11.13 11.58 11.12 11.51 10,266,488 +0.15(+1.34%)
Jul 27, 2020 11.23 11.37 11.15 11.35 3,815,462 +0.01(+0.06%)
Jul 24, 2020 11.39 11.46 11.26 11.35 6,567,699 -0.53(-4.47%)
Jul 23, 2020 11.92 12.01 11.84 11.88 2,801,445 -0.18(-1.51%)
Jul 22, 2020 12.04 12.06 11.96 12.06 3,105,019 +0.02(+0.18%)
Jul 21, 2020 12.13 12.16 11.96 12.04 5,629,823 +0.18(+1.53%)
Jul 20, 2020 11.94 11.95 11.83 11.85 3,491,241 +0.02(+0.18%)
Jul 17, 2020 11.62 11.92 11.58 11.83 6,554,766 +0.23(+2.01%)
Jul 16, 2020 11.67 11.72 11.59 11.60 3,745,945 -0.09(-0.81%)
Jul 15, 2020 11.68 11.74 11.59 11.69 4,091,663 +0.12(+1.07%)
Jul 14, 2020 11.42 11.59 11.40 11.57 3,837,529 +0.33(+2.98%)
Jul 13, 2020 11.44 11.46 11.22 11.24 2,817,703 -0.15(-1.34%)
Jul 10, 2020 11.27 11.40 11.26 11.39 2,309,578 +0.13(+1.16%)
Jul 09, 2020 11.43 11.43 11.18 11.26 2,987,897 -0.25(-2.15%)
Jul 08, 2020 11.53 11.56 11.41 11.51 2,144,367 -0.02(-0.19%)
Jul 07, 2020 11.67 11.69 11.51 11.53 2,137,881 -0.31(-2.58%)
Jul 06, 2020 11.81 11.88 11.74 11.83 3,177,347 +0.16(+1.37%)
Jul 02, 2020 11.85 11.91 11.65 11.67 2,891,582 +0.04(+0.37%)
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.