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 (%)
Feb 28, 2020 12.83 13.06 12.62 13.06 11,106,597 -0.37(-2.72%)
Feb 27, 2020 13.46 13.72 13.42 13.43 6,281,504 -0.48(-3.44%)
Feb 26, 2020 13.91 14.13 13.89 13.90 3,625,807 -0.14(-1.01%)
Feb 25, 2020 14.40 14.43 13.99 14.04 3,372,515 -0.36(-2.49%)
Feb 24, 2020 14.41 14.52 14.29 14.40 3,949,813 -0.57(-3.79%)
Feb 21, 2020 14.94 14.99 14.88 14.97 2,579,903 +0.04(+0.30%)
Feb 20, 2020 14.95 15.00 14.85 14.93 3,637,660 -0.03(-0.20%)
Feb 19, 2020 15.06 15.11 14.96 14.96 4,451,722 -0.12(-0.79%)
Feb 18, 2020 14.56 15.09 14.54 15.07 11,204,662 +0.55(+3.80%)
Feb 14, 2020 14.61 14.61 14.50 14.52 2,066,147 -0.16(-1.07%)
Feb 13, 2020 14.65 14.82 14.63 14.68 2,763,727 -0.04(-0.30%)
Feb 12, 2020 14.70 14.75 14.65 14.72 3,093,672 +0.26(+1.81%)
Feb 11, 2020 14.48 14.57 14.45 14.46 2,828,369 +0.04(+0.26%)
Feb 10, 2020 14.57 14.58 14.38 14.43 2,816,169 -0.27(-1.83%)
Feb 07, 2020 14.87 14.89 14.68 14.69 5,601,739 +0.10(+0.66%)
Feb 06, 2020 14.43 14.60 14.42 14.60 5,040,503 +0.46(+3.27%)
Feb 05, 2020 14.41 14.44 14.01 14.13 7,486,098 -0.52(-3.56%)
Feb 04, 2020 14.74 14.76 14.61 14.66 3,922,971 +0.04(+0.31%)
Feb 03, 2020 14.63 14.73 14.57 14.61 2,375,329 -0.02(-0.15%)
Jan 31, 2020 14.69 14.71 14.58 14.63 2,217,031 -0.11(-0.76%)
Jan 30, 2020 14.63 14.75 14.56 14.75 4,335,445 -0.29(-1.94%)
Jan 29, 2020 15.08 15.11 15.01 15.04 2,770,509 -0.13(-0.89%)
Jan 28, 2020 15.07 15.20 15.06 15.17 2,686,042 +0.19(+1.30%)
Jan 27, 2020 15.05 15.07 14.90 14.98 3,915,120 -0.25(-1.62%)
Jan 24, 2020 15.22 15.24 15.10 15.22 5,840,259 +0.08(+0.54%)
Jan 23, 2020 15.06 15.16 14.96 15.14 3,255,371 +0.26(+1.76%)
Jan 22, 2020 15.04 15.05 14.87 14.88 3,686,123 -0.16(-1.09%)
Jan 21, 2020 15.07 15.09 15.01 15.04 3,086,745 +0.05(+0.35%)
Jan 17, 2020 15.05 15.07 14.90 14.99 3,242,802 -0.16(-1.03%)
Jan 16, 2020 15.20 15.21 15.09 15.15 4,327,524 -0.10(-0.64%)
Jan 15, 2020 15.22 15.32 15.22 15.25 2,967,757 +0.04(+0.29%)
Jan 14, 2020 15.08 15.27 15.02 15.20 6,433,187 +0.50(+3.40%)
Jan 13, 2020 14.59 14.70 14.56 14.70 3,114,105 +0.01(+0.05%)
Jan 10, 2020 14.84 14.89 14.69 14.69 3,297,474 -0.14(-0.96%)
Jan 09, 2020 14.67 14.84 14.64 14.84 5,092,170 +0.43(+3.00%)
Jan 08, 2020 14.34 14.45 14.33 14.40 2,072,840 +0.07(+0.47%)
Jan 07, 2020 14.45 14.45 14.28 14.34 3,408,197 -0.10(-0.67%)
Jan 06, 2020 14.36 14.47 14.33 14.43 2,424,620 +0.04(+0.26%)
Jan 03, 2020 14.43 14.47 14.40 14.40 1,947,155 -0.10(-0.72%)
Jan 02, 2020 14.46 14.52 14.43 14.50 2,324,425 +0.07(+0.52%)
Dec 31, 2019 14.39 14.44 14.35 14.43 2,966,359 -0.01(-0.05%)
Dec 30, 2019 14.57 14.62 14.43 14.43 3,046,931 -0.21(-1.43%)
Dec 27, 2019 14.62 14.72 14.60 14.64 3,198,716 +0.16(+1.08%)
Dec 26, 2019 14.40 14.51 14.40 14.49 2,433,164 +0.04(+0.31%)
Dec 24, 2019 14.43 14.49 14.41 14.44 1,419,998 -0.01(-0.05%)
Dec 23, 2019 14.47 14.49 14.40 14.45 3,465,704 -0.13(-0.92%)
Dec 20, 2019 14.72 14.73 14.56 14.58 4,940,717 -0.01(-0.05%)
Dec 19, 2019 14.54 14.66 14.54 14.59 3,995,256 -0.04(-0.31%)
Dec 18, 2019 14.60 14.69 14.59 14.63 3,602,833 +0.07(+0.46%)
Dec 17, 2019 14.49 14.62 14.43 14.57 5,057,314 -0.13(-0.86%)
Dec 16, 2019 14.90 14.90 14.69 14.69 5,594,491 +0.12(+0.82%)
Dec 13, 2019 14.51 14.63 14.46 14.57 6,351,738 +0.44(+3.12%)
Dec 12, 2019 14.19 14.27 14.04 14.13 4,824,220 +0.03(+0.21%)
Dec 11, 2019 14.09 14.13 14.05 14.10 3,771,926 +0.08(+0.59%)
Dec 10, 2019 13.98 14.07 13.98 14.02 5,682,268 -0.06(-0.42%)
Dec 09, 2019 14.04 14.14 14.02 14.08 4,024,890 -0.04(-0.32%)
Dec 06, 2019 14.11 14.14 14.04 14.13 3,000,797 -0.01(-0.11%)
Dec 05, 2019 14.14 14.20 14.10 14.14 4,696,321 -0.10(-0.68%)
Dec 04, 2019 14.19 14.29 14.13 14.24 3,824,961 +0.06(+0.42%)
Dec 03, 2019 14.03 14.19 14.00 14.18 5,007,981 -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.