Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 10.88 10.95 10.84 10.86 5,341,510 -0.11(-1.04%)
May 30, 2019 10.94 11.02 10.88 10.98 8,469,889 +0.06(+0.55%)
May 29, 2019 10.94 10.96 10.84 10.92 9,783,612 +0.23(+2.13%)
May 28, 2019 10.76 10.81 10.68 10.69 7,679,418 -0.03(-0.25%)
May 24, 2019 10.72 10.74 10.65 10.72 6,242,705 +0.29(+2.76%)
May 23, 2019 10.43 10.46 10.41 10.43 4,555,160 -0.19(-1.83%)
May 22, 2019 10.59 10.65 10.57 10.62 6,208,997 -0.08(-0.75%)
May 21, 2019 10.78 10.78 10.67 10.70 7,750,911 -0.03(-0.31%)
May 20, 2019 10.53 10.76 10.53 10.74 10,028,452 +0.19(+1.78%)
May 17, 2019 10.55 10.61 10.52 10.55 8,503,379 -0.09(-0.82%)
May 16, 2019 10.72 10.74 10.59 10.63 12,639,051 -0.13(-1.18%)
May 15, 2019 10.89 10.92 10.75 10.76 16,383,497 -0.19(-1.71%)
May 14, 2019 11.08 11.11 10.80 10.95 29,862,562 -0.29(-2.56%)
May 13, 2019 11.61 11.62 11.22 11.24 16,613,361 -1.05(-8.51%)
May 10, 2019 12.10 12.28 12.07 12.28 5,811,731 +0.15(+1.21%)
May 09, 2019 12.08 12.14 12.06 12.14 5,948,051 -0.03(-0.28%)
May 08, 2019 12.20 12.28 12.15 12.17 5,493,115 -0.07(-0.55%)
May 07, 2019 12.30 12.32 12.20 12.24 5,156,108 -0.05(-0.38%)
May 06, 2019 12.22 12.30 12.17 12.28 3,321,500 -0.09(-0.70%)
May 03, 2019 12.26 12.37 12.26 12.37 4,043,663 +0.04(+0.33%)
May 02, 2019 12.36 12.37 12.26 12.33 4,940,333 -0.03(-0.22%)
May 01, 2019 12.44 12.44 12.29 12.36 4,154,101 -0.05(-0.43%)
Apr 30, 2019 12.38 12.45 12.30 12.41 3,693,587 +0.00(+0.00%)
Apr 29, 2019 12.39 12.44 12.35 12.41 3,612,472 +0.10(+0.82%)
Apr 26, 2019 12.24 12.31 12.20 12.31 4,382,712 +0.27(+2.28%)
Apr 25, 2019 11.99 12.06 11.94 12.04 3,620,306 -0.01(-0.06%)
Apr 24, 2019 12.14 12.16 12.03 12.04 5,827,958 -0.23(-1.86%)
Apr 23, 2019 12.38 12.39 12.20 12.27 5,016,772 -0.07(-0.54%)
Apr 22, 2019 12.40 12.42 12.32 12.34 2,938,238 -0.07(-0.57%)
Apr 18, 2019 12.44 12.45 12.36 12.41 3,719,239 -0.13(-1.04%)
Apr 17, 2019 12.52 12.59 12.47 12.54 5,224,698 +0.08(+0.65%)
Apr 16, 2019 12.58 12.58 12.43 12.46 4,149,337 -0.01(-0.11%)
Apr 15, 2019 12.41 12.51 12.36 12.47 5,372,217 +0.18(+1.47%)
Apr 12, 2019 12.28 12.35 12.27 12.29 4,988,284 +0.17(+1.44%)
Apr 11, 2019 12.20 12.21 12.06 12.12 6,815,078 -0.11(-0.93%)
Apr 10, 2019 12.26 12.30 12.22 12.23 5,314,037 -0.03(-0.22%)
Apr 09, 2019 12.30 12.32 12.24 12.26 3,577,722 -0.04(-0.33%)
Apr 08, 2019 12.32 12.33 12.21 12.30 4,248,707 +0.00(+0.00%)
Apr 05, 2019 12.27 12.33 12.22 12.30 6,057,064 -0.35(-2.76%)
Apr 04, 2019 12.59 12.69 12.58 12.64 4,239,390 -0.01(-0.05%)
Apr 03, 2019 12.60 12.68 12.60 12.65 5,471,421 +0.21(+1.72%)
Apr 02, 2019 12.38 12.46 12.35 12.44 4,742,780 -0.03(-0.22%)
Apr 01, 2019 12.44 12.52 12.37 12.46 6,166,874 +0.28(+2.31%)
Mar 29, 2019 12.11 12.19 12.04 12.18 6,039,903 +0.03(+0.28%)
Mar 28, 2019 12.34 12.35 12.09 12.15 5,955,012 -0.31(-2.47%)
Mar 27, 2019 12.57 12.58 12.42 12.46 5,278,365 -0.19(-1.54%)
Mar 26, 2019 12.60 12.67 12.56 12.65 6,943,805 +0.19(+1.56%)
Mar 25, 2019 12.66 12.71 12.41 12.46 9,275,961 -0.23(-1.85%)
Mar 22, 2019 12.82 12.86 12.66 12.69 13,607,913 -0.11(-0.89%)
Mar 21, 2019 12.91 12.92 12.73 12.81 10,210,713 -0.11(-0.83%)
Mar 20, 2019 12.90 13.00 12.83 12.91 8,733,627 +0.03(+0.21%)
Mar 19, 2019 12.93 12.95 12.85 12.89 5,671,178 +0.09(+0.73%)
Mar 18, 2019 12.78 12.81 12.69 12.79 4,414,729 +0.03(+0.26%)
Mar 15, 2019 12.67 12.77 12.63 12.76 9,725,118 +0.30(+2.42%)
Mar 14, 2019 12.46 12.50 12.42 12.46 5,681,305 +0.11(+0.92%)
Mar 13, 2019 12.31 12.37 12.19 12.34 9,026,891 +0.17(+1.43%)
Mar 12, 2019 12.13 12.24 12.10 12.17 5,771,927 -0.02(-0.16%)
Mar 11, 2019 12.00 12.22 11.97 12.19 7,151,196 +0.24(+2.02%)
Mar 08, 2019 11.97 12.00 11.85 11.95 7,436,688 +0.09(+0.79%)
Mar 07, 2019 11.86 11.92 11.74 11.85 6,097,926 +0.03(+0.28%)
Mar 06, 2019 11.94 11.94 11.74 11.82 9,855,037 +0.09(+0.74%)
Mar 05, 2019 11.77 11.83 11.69 11.73 14,232,588 +0.29(+2.58%)
Mar 04, 2019 11.66 11.69 11.43 11.44 16,805,360 -0.36(-3.01%)
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.