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 (%)
Aug 30, 2019 13.62 13.65 13.51 13.57 4,886,598 -0.07(-0.53%)
Aug 29, 2019 13.70 13.71 13.61 13.64 4,679,614 +0.17(+1.29%)
Aug 28, 2019 13.36 13.48 13.32 13.47 4,471,493 +0.16(+1.19%)
Aug 27, 2019 13.31 13.37 13.28 13.31 3,637,255 +0.05(+0.38%)
Aug 26, 2019 13.19 13.26 13.13 13.26 2,966,317 +0.07(+0.55%)
Aug 23, 2019 13.35 13.42 13.16 13.19 4,119,600 -0.04(-0.33%)
Aug 22, 2019 13.30 13.32 13.16 13.23 3,888,783 +0.10(+0.77%)
Aug 21, 2019 13.16 13.18 13.08 13.13 3,381,589 +0.20(+1.56%)
Aug 20, 2019 12.97 13.00 12.89 12.93 3,716,715 -0.23(-1.75%)
Aug 19, 2019 13.11 13.17 13.09 13.16 4,677,059 -0.06(-0.49%)
Aug 16, 2019 13.08 13.24 13.01 13.22 4,766,902 +0.32(+2.52%)
Aug 15, 2019 12.99 13.04 12.85 12.90 3,768,058 -0.01(-0.06%)
Aug 14, 2019 12.91 12.98 12.90 12.91 4,608,874 -0.16(-1.21%)
Aug 13, 2019 13.06 13.14 12.96 13.06 4,730,595 +0.19(+1.51%)
Aug 12, 2019 13.01 13.02 12.87 12.87 3,571,368 -0.12(-0.89%)
Aug 09, 2019 12.97 13.04 12.96 12.99 3,221,393 -0.14(-1.04%)
Aug 08, 2019 13.14 13.19 13.09 13.12 4,081,856 +0.16(+1.22%)
Aug 07, 2019 12.76 12.98 12.75 12.96 4,394,941 +0.09(+0.67%)
Aug 06, 2019 12.85 12.91 12.79 12.88 4,490,984 -0.02(-0.17%)
Aug 05, 2019 12.95 12.97 12.83 12.90 3,944,517 -0.31(-2.35%)
Aug 02, 2019 13.15 13.22 13.05 13.21 6,568,724 +0.01(+0.11%)
Aug 01, 2019 13.24 13.30 13.11 13.19 5,926,398 +0.13(+0.99%)
Jul 31, 2019 13.15 13.27 13.01 13.06 7,566,114 -0.19(-1.47%)
Jul 30, 2019 13.29 13.31 13.18 13.26 5,216,416 -0.04(-0.33%)
Jul 29, 2019 13.48 13.51 13.27 13.30 10,107,639 +0.14(+1.10%)
Jul 26, 2019 12.88 13.18 12.85 13.16 14,598,906 +1.35(+11.42%)
Jul 25, 2019 11.85 11.88 11.78 11.81 7,466,531 -0.01(-0.12%)
Jul 24, 2019 11.73 11.86 11.72 11.82 5,246,040 +0.14(+1.23%)
Jul 23, 2019 11.68 11.79 11.64 11.68 6,218,759 +0.19(+1.63%)
Jul 22, 2019 11.56 11.58 11.44 11.49 4,717,172 -0.12(-1.06%)
Jul 19, 2019 11.56 11.67 11.55 11.62 4,195,467 +0.14(+1.19%)
Jul 18, 2019 11.43 11.49 11.36 11.48 4,215,420 +0.17(+1.53%)
Jul 17, 2019 11.31 11.35 11.25 11.31 4,402,754 -0.05(-0.44%)
Jul 16, 2019 11.49 11.50 11.35 11.36 6,452,616 -0.40(-3.43%)
Jul 15, 2019 11.73 11.80 11.72 11.76 4,974,327 -0.13(-1.09%)
Jul 12, 2019 11.87 11.92 11.84 11.89 3,143,584 -0.08(-0.66%)
Jul 11, 2019 11.98 12.01 11.91 11.97 2,992,846 +0.06(+0.55%)
Jul 10, 2019 11.95 11.98 11.87 11.90 4,878,759 -0.03(-0.24%)
Jul 09, 2019 11.90 12.00 11.89 11.93 7,967,334 -0.07(-0.60%)
Jul 08, 2019 12.03 12.08 11.98 12.00 4,817,926 -0.13(-1.07%)
Jul 05, 2019 12.11 12.15 12.02 12.13 4,485,900 +0.24(+2.00%)
Jul 03, 2019 11.93 12.01 11.88 11.90 2,660,638 +0.21(+1.79%)
Jul 02, 2019 11.58 11.72 11.56 11.69 3,851,113 +0.03(+0.25%)
Jul 01, 2019 11.68 11.69 11.50 11.66 4,163,622 -0.12(-0.98%)
Jun 28, 2019 11.80 11.83 11.74 11.77 3,685,614 +0.05(+0.43%)
Jun 27, 2019 11.69 11.77 11.67 11.72 3,418,105 +0.22(+1.94%)
Jun 26, 2019 11.45 11.56 11.41 11.50 6,731,415 +0.19(+1.66%)
Jun 25, 2019 11.34 11.41 11.25 11.31 8,726,542 -0.22(-1.94%)
Jun 24, 2019 11.59 11.62 11.51 11.54 3,391,532 -0.10(-0.87%)
Jun 21, 2019 11.62 11.66 11.56 11.64 4,645,542 -0.12(-1.04%)
Jun 20, 2019 11.67 11.77 11.67 11.76 4,756,093 +0.15(+1.30%)
Jun 19, 2019 11.49 11.63 11.47 11.61 3,634,633 -0.04(-0.31%)
Jun 18, 2019 11.58 11.71 11.58 11.64 4,563,348 +0.17(+1.44%)
Jun 17, 2019 11.48 11.54 11.46 11.48 3,279,111 -0.06(-0.50%)
Jun 14, 2019 11.65 11.66 11.54 11.54 4,748,178 -0.19(-1.66%)
Jun 13, 2019 11.77 11.82 11.70 11.73 3,015,935 -0.01(-0.12%)
Jun 12, 2019 11.82 11.85 11.73 11.74 3,009,835 -0.13(-1.06%)
Jun 11, 2019 11.98 12.00 11.84 11.87 4,489,903 +0.03(+0.27%)
Jun 10, 2019 11.80 11.87 11.78 11.84 5,111,363 -0.01(-0.12%)
Jun 07, 2019 11.81 11.96 11.80 11.85 5,987,581 +0.19(+1.61%)
Jun 06, 2019 11.74 11.74 11.62 11.67 5,181,758 -0.10(-0.83%)
Jun 05, 2019 11.85 11.87 11.74 11.76 7,462,032 -0.08(-0.65%)
Jun 04, 2019 11.86 11.89 11.75 11.84 7,986,704 +0.37(+3.24%)
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.