Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.950 +0.120 (+1.36%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 11.38 11.46 11.34 11.36 5,105,812 -0.12(-1.04%)
May 30, 2019 11.44 11.53 11.38 11.48 8,096,149 +0.06(+0.55%)
May 29, 2019 11.44 11.47 11.34 11.42 9,351,903 +0.24(+2.13%)
May 28, 2019 11.25 11.31 11.17 11.18 7,340,559 -0.03(-0.25%)
May 24, 2019 11.22 11.23 11.14 11.21 5,967,242 +0.30(+2.76%)
May 23, 2019 10.92 10.94 10.89 10.91 4,354,161 -0.20(-1.83%)
May 22, 2019 11.08 11.15 11.06 11.11 5,935,021 -0.08(-0.75%)
May 21, 2019 11.27 11.28 11.16 11.20 7,408,897 -0.04(-0.31%)
May 20, 2019 11.02 11.26 11.01 11.23 9,585,940 +0.20(+1.78%)
May 17, 2019 11.04 11.10 11.01 11.03 8,128,161 -0.09(-0.82%)
May 16, 2019 11.22 11.23 11.08 11.13 12,081,345 -0.13(-1.18%)
May 15, 2019 11.39 11.43 11.25 11.26 15,660,564 -0.20(-1.71%)
May 14, 2019 11.59 11.62 11.29 11.46 28,544,856 -0.30(-2.56%)
May 13, 2019 12.15 12.16 11.74 11.76 15,880,285 -1.09(-8.51%)
May 10, 2019 12.65 12.85 12.63 12.85 5,555,285 +0.15(+1.21%)
May 09, 2019 12.63 12.70 12.62 12.70 5,685,589 -0.04(-0.28%)
May 08, 2019 12.77 12.85 12.71 12.73 5,250,728 -0.07(-0.55%)
May 07, 2019 12.87 12.89 12.76 12.80 4,928,591 -0.05(-0.38%)
May 06, 2019 12.79 12.86 12.73 12.85 3,174,937 -0.09(-0.70%)
May 03, 2019 12.83 12.94 12.83 12.94 3,865,234 +0.04(+0.33%)
May 02, 2019 12.93 12.94 12.83 12.90 4,722,337 -0.03(-0.22%)
May 01, 2019 13.01 13.01 12.86 12.93 3,970,798 -0.06(-0.43%)
Apr 30, 2019 12.96 13.03 12.86 12.98 3,530,605 +0.00(+0.00%)
Apr 29, 2019 12.96 13.01 12.92 12.98 3,453,069 +0.11(+0.82%)
Apr 26, 2019 12.81 12.88 12.76 12.88 4,189,322 +0.29(+2.28%)
Apr 25, 2019 12.55 12.62 12.49 12.59 3,460,558 -0.01(-0.06%)
Apr 24, 2019 12.70 12.72 12.58 12.60 5,570,796 -0.24(-1.86%)
Apr 23, 2019 12.96 12.96 12.77 12.84 4,795,404 -0.07(-0.54%)
Apr 22, 2019 12.98 12.99 12.89 12.91 2,808,586 -0.07(-0.57%)
Apr 18, 2019 13.01 13.03 12.93 12.98 3,555,125 -0.14(-1.04%)
Apr 17, 2019 13.10 13.17 13.05 13.12 4,994,155 +0.08(+0.65%)
Apr 16, 2019 13.16 13.17 13.00 13.03 3,966,245 -0.01(-0.11%)
Apr 15, 2019 12.98 13.09 12.93 13.05 5,135,164 +0.19(+1.47%)
Apr 12, 2019 12.85 12.92 12.84 12.86 4,768,173 +0.18(+1.44%)
Apr 11, 2019 12.76 12.77 12.62 12.67 6,514,358 -0.12(-0.93%)
Apr 10, 2019 12.83 12.86 12.78 12.79 5,079,552 -0.03(-0.22%)
Apr 09, 2019 12.87 12.89 12.81 12.82 3,419,853 -0.04(-0.33%)
Apr 08, 2019 12.89 12.90 12.77 12.86 4,061,230 +0.00(+0.00%)
Apr 05, 2019 12.84 12.90 12.78 12.86 5,789,792 -0.36(-2.76%)
Apr 04, 2019 13.17 13.28 13.17 13.23 4,052,324 -0.01(-0.05%)
Apr 03, 2019 13.18 13.26 13.18 13.24 5,229,991 +0.22(+1.72%)
Apr 02, 2019 12.95 13.03 12.92 13.01 4,533,502 -0.03(-0.21%)
Apr 01, 2019 13.01 13.10 12.94 13.04 5,894,757 +0.29(+2.31%)
Mar 29, 2019 12.67 12.75 12.59 12.74 5,773,388 +0.04(+0.28%)
Mar 28, 2019 12.91 12.92 12.65 12.71 5,692,243 -0.32(-2.47%)
Mar 27, 2019 13.15 13.17 13.00 13.03 5,045,454 -0.20(-1.54%)
Mar 26, 2019 13.18 13.26 13.14 13.24 6,637,405 +0.20(+1.56%)
Mar 25, 2019 13.24 13.30 12.98 13.03 8,866,653 -0.25(-1.85%)
Mar 22, 2019 13.41 13.45 13.25 13.28 13,007,455 -0.12(-0.89%)
Mar 21, 2019 13.51 13.52 13.32 13.40 9,760,159 -0.11(-0.83%)
Mar 20, 2019 13.50 13.60 13.42 13.51 8,348,250 +0.03(+0.21%)
Mar 19, 2019 13.52 13.55 13.44 13.48 5,420,934 +0.10(+0.73%)
Mar 18, 2019 13.37 13.40 13.28 13.38 4,219,927 +0.04(+0.26%)
Mar 15, 2019 13.25 13.36 13.21 13.35 9,295,991 +0.32(+2.42%)
Mar 14, 2019 13.04 13.07 12.99 13.03 5,430,614 +0.12(+0.92%)
Mar 13, 2019 12.88 12.94 12.75 12.91 8,628,574 +0.18(+1.43%)
Mar 12, 2019 12.69 12.81 12.65 12.73 5,517,237 -0.02(-0.16%)
Mar 11, 2019 12.56 12.79 12.52 12.75 6,835,645 +0.25(+2.02%)
Mar 08, 2019 12.52 12.56 12.40 12.50 7,108,539 +0.10(+0.79%)
Mar 07, 2019 12.41 12.47 12.28 12.40 5,828,851 +0.04(+0.28%)
Mar 06, 2019 12.49 12.49 12.28 12.37 9,420,177 +0.09(+0.74%)
Mar 05, 2019 12.31 12.38 12.23 12.28 13,604,566 +0.31(+2.58%)
Mar 04, 2019 12.20 12.23 11.95 11.97 16,063,813 -0.37(-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.