Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 +0.05 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 12.26 12.48 12.06 12.48 11,621,106 -0.35(-2.72%)
Feb 27, 2020 12.87 13.11 12.82 12.83 6,572,493 -0.46(-3.43%)
Feb 26, 2020 13.29 13.50 13.27 13.29 3,793,772 -0.14(-1.01%)
Feb 25, 2020 13.77 13.79 13.37 13.42 3,528,746 -0.34(-2.49%)
Feb 24, 2020 13.77 13.88 13.66 13.77 4,132,786 -0.54(-3.79%)
Feb 21, 2020 14.28 14.32 14.22 14.31 2,699,416 +0.04(+0.30%)
Feb 20, 2020 14.29 14.34 14.20 14.26 3,806,173 -0.03(-0.20%)
Feb 19, 2020 14.39 14.44 14.29 14.29 4,657,947 -0.11(-0.79%)
Feb 18, 2020 13.92 14.42 13.90 14.41 11,723,714 +0.53(+3.80%)
Feb 14, 2020 13.96 13.96 13.86 13.88 2,161,860 -0.15(-1.07%)
Feb 13, 2020 14.00 14.16 13.99 14.03 2,891,756 -0.04(-0.30%)
Feb 12, 2020 14.05 14.10 14.00 14.07 3,236,985 +0.25(+1.81%)
Feb 11, 2020 13.84 13.92 13.81 13.82 2,959,392 +0.04(+0.26%)
Feb 10, 2020 13.92 13.94 13.74 13.79 2,946,628 -0.26(-1.83%)
Feb 07, 2020 14.21 14.23 14.03 14.04 5,861,238 +0.09(+0.67%)
Feb 06, 2020 13.79 13.96 13.78 13.95 5,274,002 +0.44(+3.27%)
Feb 05, 2020 13.77 13.80 13.39 13.51 7,832,889 -0.50(-3.56%)
Feb 04, 2020 14.09 14.11 13.96 14.01 4,104,702 +0.04(+0.31%)
Feb 03, 2020 13.98 14.08 13.92 13.96 2,485,366 -0.02(-0.15%)
Jan 31, 2020 14.04 14.06 13.94 13.99 2,319,734 -0.11(-0.76%)
Jan 30, 2020 13.99 14.10 13.92 14.09 4,536,283 -0.28(-1.94%)
Jan 29, 2020 14.41 14.44 14.34 14.37 2,898,852 -0.13(-0.89%)
Jan 28, 2020 14.40 14.53 14.39 14.50 2,810,472 +0.19(+1.30%)
Jan 27, 2020 14.39 14.41 14.24 14.31 4,096,487 -0.24(-1.62%)
Jan 24, 2020 14.55 14.56 14.43 14.55 6,110,807 +0.08(+0.54%)
Jan 23, 2020 14.39 14.49 14.30 14.47 3,406,175 +0.25(+1.76%)
Jan 22, 2020 14.38 14.39 14.21 14.22 3,856,882 -0.16(-1.09%)
Jan 21, 2020 14.40 14.42 14.34 14.38 3,229,737 +0.05(+0.35%)
Jan 17, 2020 14.39 14.40 14.24 14.33 3,393,023 -0.15(-1.03%)
Jan 16, 2020 14.53 14.54 14.42 14.48 4,527,995 -0.09(-0.64%)
Jan 15, 2020 14.55 14.64 14.54 14.57 3,105,237 +0.04(+0.29%)
Jan 14, 2020 14.41 14.59 14.36 14.53 6,731,202 +0.48(+3.40%)
Jan 13, 2020 13.94 14.05 13.92 14.05 3,258,365 +0.01(+0.05%)
Jan 10, 2020 14.19 14.23 14.04 14.04 3,450,228 -0.14(-0.96%)
Jan 09, 2020 14.02 14.18 13.99 14.18 5,328,063 +0.41(+3.01%)
Jan 08, 2020 13.70 13.81 13.69 13.77 2,168,864 +0.06(+0.47%)
Jan 07, 2020 13.81 13.81 13.64 13.70 3,566,080 -0.09(-0.67%)
Jan 06, 2020 13.72 13.83 13.69 13.79 2,536,940 +0.04(+0.26%)
Jan 03, 2020 13.79 13.83 13.76 13.76 2,037,356 -0.10(-0.72%)
Jan 02, 2020 13.82 13.88 13.79 13.86 2,432,104 +0.07(+0.52%)
Dec 31, 2019 13.75 13.80 13.72 13.79 3,103,775 -0.01(-0.05%)
Dec 30, 2019 13.93 13.97 13.79 13.79 3,188,079 -0.20(-1.43%)
Dec 27, 2019 13.97 14.06 13.95 13.99 3,346,895 +0.15(+1.08%)
Dec 26, 2019 13.77 13.87 13.77 13.84 2,545,879 +0.04(+0.31%)
Dec 24, 2019 13.79 13.85 13.78 13.80 1,485,779 -0.01(-0.05%)
Dec 23, 2019 13.83 13.85 13.77 13.81 3,626,252 -0.13(-0.92%)
Dec 20, 2019 14.06 14.08 13.92 13.94 5,169,594 -0.01(-0.05%)
Dec 19, 2019 13.90 14.01 13.90 13.94 4,180,335 -0.04(-0.31%)
Dec 18, 2019 13.95 14.04 13.94 13.99 3,769,733 +0.06(+0.46%)
Dec 17, 2019 13.84 13.97 13.79 13.92 5,291,593 -0.12(-0.86%)
Dec 16, 2019 14.24 14.24 14.04 14.04 5,853,654 +0.11(+0.82%)
Dec 13, 2019 13.87 13.99 13.82 13.93 6,645,980 +0.42(+3.12%)
Dec 12, 2019 13.57 13.64 13.42 13.51 5,047,700 +0.03(+0.21%)
Dec 11, 2019 13.47 13.51 13.43 13.48 3,946,660 +0.08(+0.59%)
Dec 10, 2019 13.36 13.45 13.36 13.40 5,945,497 -0.06(-0.42%)
Dec 09, 2019 13.42 13.51 13.40 13.46 4,211,342 -0.04(-0.32%)
Dec 06, 2019 13.49 13.52 13.42 13.50 3,139,808 -0.01(-0.11%)
Dec 05, 2019 13.52 13.57 13.48 13.52 4,913,876 -0.09(-0.68%)
Dec 04, 2019 13.56 13.66 13.51 13.61 4,002,151 +0.06(+0.42%)
Dec 03, 2019 13.41 13.57 13.38 13.55 5,239,974 -0.13(-0.94%)
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.