Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.890 +0.060 (+0.68%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 14.54 14.55 14.46 14.49 3,561,899 +0.06(+0.40%)
Sep 27, 2019 14.57 14.60 14.39 14.44 3,522,239 -0.16(-1.10%)
Sep 26, 2019 14.61 14.65 14.56 14.60 5,169,563 +0.15(+1.06%)
Sep 25, 2019 14.40 14.49 14.34 14.44 3,441,593 +0.01(+0.10%)
Sep 24, 2019 14.54 14.54 14.37 14.43 5,350,174 +0.01(+0.05%)
Sep 23, 2019 14.39 14.46 14.39 14.42 2,833,172 -0.03(-0.20%)
Sep 20, 2019 14.61 14.62 14.39 14.45 5,859,683 -0.08(-0.55%)
Sep 19, 2019 14.44 14.62 14.43 14.53 4,368,565 +0.36(+2.52%)
Sep 18, 2019 14.19 14.20 14.11 14.17 3,696,653 -0.15(-1.07%)
Sep 17, 2019 14.20 14.38 14.12 14.33 4,714,521 -0.02(-0.15%)
Sep 16, 2019 14.36 14.44 14.34 14.35 3,482,851 -0.20(-1.35%)
Sep 13, 2019 14.56 14.62 14.49 14.54 4,370,345 +0.11(+0.76%)
Sep 12, 2019 14.44 14.49 14.36 14.44 4,678,706 +0.08(+0.56%)
Sep 11, 2019 14.16 14.36 14.14 14.36 4,632,934 +0.22(+1.54%)
Sep 10, 2019 14.08 14.18 14.07 14.14 3,635,201 +0.14(+0.99%)
Sep 09, 2019 13.90 14.01 13.85 14.00 4,425,758 +0.06(+0.42%)
Sep 06, 2019 13.85 13.96 13.82 13.94 3,650,952 +0.23(+1.65%)
Sep 05, 2019 13.89 13.90 13.68 13.71 4,410,377 -0.20(-1.41%)
Sep 04, 2019 13.90 13.93 13.81 13.91 4,109,263 +0.08(+0.58%)
Sep 03, 2019 13.72 13.88 13.71 13.83 5,267,059 +0.13(+0.96%)
Aug 30, 2019 13.75 13.78 13.64 13.70 4,839,730 -0.07(-0.53%)
Aug 29, 2019 13.83 13.84 13.74 13.77 4,634,731 +0.17(+1.28%)
Aug 28, 2019 13.49 13.61 13.45 13.60 4,428,606 +0.16(+1.19%)
Aug 27, 2019 13.44 13.50 13.41 13.44 3,602,369 +0.05(+0.38%)
Aug 26, 2019 13.32 13.39 13.26 13.39 2,937,866 +0.07(+0.55%)
Aug 23, 2019 13.48 13.55 13.29 13.31 4,080,088 -0.04(-0.33%)
Aug 22, 2019 13.43 13.45 13.29 13.36 3,851,485 +0.10(+0.77%)
Aug 21, 2019 13.29 13.31 13.21 13.26 3,349,156 +0.20(+1.56%)
Aug 20, 2019 13.10 13.13 13.02 13.05 3,681,067 -0.23(-1.75%)
Aug 19, 2019 13.23 13.30 13.22 13.29 4,632,201 -0.07(-0.49%)
Aug 16, 2019 13.21 13.37 13.13 13.35 4,721,182 +0.33(+2.52%)
Aug 15, 2019 13.11 13.16 12.97 13.02 3,731,918 -0.01(-0.06%)
Aug 14, 2019 13.04 13.10 13.02 13.03 4,564,669 -0.16(-1.21%)
Aug 13, 2019 13.18 13.26 13.09 13.19 4,685,223 +0.20(+1.51%)
Aug 12, 2019 13.13 13.15 12.99 12.99 3,537,114 -0.12(-0.89%)
Aug 09, 2019 13.10 13.17 13.08 13.11 3,190,496 -0.14(-1.04%)
Aug 08, 2019 13.26 13.31 13.21 13.25 4,042,706 +0.16(+1.22%)
Aug 07, 2019 12.89 13.10 12.88 13.09 4,352,788 +0.09(+0.67%)
Aug 06, 2019 12.97 13.04 12.91 13.00 4,447,910 -0.02(-0.17%)
Aug 05, 2019 13.07 13.10 12.96 13.02 3,906,685 -0.31(-2.35%)
Aug 02, 2019 13.28 13.35 13.18 13.34 6,505,722 +0.01(+0.11%)
Aug 01, 2019 13.37 13.42 13.24 13.32 5,869,557 +0.13(+0.99%)
Jul 31, 2019 13.28 13.39 13.13 13.19 7,493,545 -0.20(-1.47%)
Jul 30, 2019 13.42 13.44 13.31 13.39 5,166,384 -0.04(-0.32%)
Jul 29, 2019 13.61 13.64 13.39 13.43 10,010,694 +0.15(+1.10%)
Jul 26, 2019 13.01 13.31 12.97 13.29 14,458,885 +1.36(+11.42%)
Jul 25, 2019 11.96 12.00 11.90 11.92 7,394,918 -0.01(-0.12%)
Jul 24, 2019 11.84 11.98 11.83 11.94 5,195,725 +0.15(+1.23%)
Jul 23, 2019 11.79 11.90 11.75 11.79 6,159,114 +0.19(+1.63%)
Jul 22, 2019 11.67 11.69 11.55 11.60 4,671,929 -0.12(-1.06%)
Jul 19, 2019 11.67 11.78 11.66 11.73 4,155,228 +0.14(+1.19%)
Jul 18, 2019 11.55 11.60 11.47 11.59 4,174,989 +0.17(+1.53%)
Jul 17, 2019 11.41 11.46 11.36 11.41 4,360,526 -0.05(-0.44%)
Jul 16, 2019 11.60 11.61 11.46 11.47 6,390,728 -0.41(-3.43%)
Jul 15, 2019 11.84 11.91 11.83 11.87 4,926,618 -0.13(-1.09%)
Jul 12, 2019 11.99 12.03 11.95 12.00 3,113,433 -0.08(-0.66%)
Jul 11, 2019 12.10 12.13 12.03 12.08 2,964,141 +0.07(+0.54%)
Jul 10, 2019 12.07 12.10 11.98 12.02 4,831,966 -0.03(-0.24%)
Jul 09, 2019 12.01 12.12 12.00 12.05 7,890,918 -0.07(-0.60%)
Jul 08, 2019 12.15 12.19 12.09 12.12 4,771,717 -0.13(-1.07%)
Jul 05, 2019 12.22 12.27 12.14 12.25 4,442,875 +0.24(+2.00%)
Jul 03, 2019 12.05 12.13 12.00 12.01 2,635,119 +0.21(+1.79%)
Jul 02, 2019 11.69 11.83 11.68 11.80 3,814,176 +0.03(+0.25%)
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.