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 (%)
Jul 31, 2019 13.28 13.39 13.13 13.19 7,493,545 -0.20(-1.47%)
Jul 30, 2019 13.42 13.44 13.31 13.39 5,166,384 -0.04(-0.32%)
Jul 29, 2019 13.61 13.64 13.39 13.43 10,010,694 +0.15(+1.10%)
Jul 26, 2019 13.01 13.31 12.97 13.29 14,458,885 +1.36(+11.42%)
Jul 25, 2019 11.96 12.00 11.90 11.92 7,394,918 -0.01(-0.12%)
Jul 24, 2019 11.84 11.98 11.83 11.94 5,195,725 +0.15(+1.23%)
Jul 23, 2019 11.79 11.90 11.75 11.79 6,159,114 +0.19(+1.63%)
Jul 22, 2019 11.67 11.69 11.55 11.60 4,671,929 -0.12(-1.06%)
Jul 19, 2019 11.67 11.78 11.66 11.73 4,155,228 +0.14(+1.19%)
Jul 18, 2019 11.55 11.60 11.47 11.59 4,174,989 +0.17(+1.53%)
Jul 17, 2019 11.41 11.46 11.36 11.41 4,360,526 -0.05(-0.44%)
Jul 16, 2019 11.60 11.61 11.46 11.47 6,390,728 -0.41(-3.43%)
Jul 15, 2019 11.84 11.91 11.83 11.87 4,926,618 -0.13(-1.09%)
Jul 12, 2019 11.99 12.03 11.95 12.00 3,113,433 -0.08(-0.66%)
Jul 11, 2019 12.10 12.13 12.03 12.08 2,964,141 +0.07(+0.54%)
Jul 10, 2019 12.07 12.10 11.98 12.02 4,831,966 -0.03(-0.24%)
Jul 09, 2019 12.01 12.12 12.00 12.05 7,890,918 -0.07(-0.60%)
Jul 08, 2019 12.15 12.19 12.09 12.12 4,771,717 -0.13(-1.07%)
Jul 05, 2019 12.22 12.27 12.14 12.25 4,442,875 +0.24(+2.00%)
Jul 03, 2019 12.05 12.13 12.00 12.01 2,635,119 +0.21(+1.79%)
Jul 02, 2019 11.69 11.83 11.68 11.80 3,814,176 +0.03(+0.25%)
Jul 01, 2019 11.79 11.81 11.61 11.77 4,123,688 -0.12(-0.98%)
Jun 28, 2019 11.91 11.95 11.85 11.89 3,650,265 +0.05(+0.43%)
Jun 27, 2019 11.81 11.89 11.79 11.84 3,385,322 +0.23(+1.94%)
Jun 26, 2019 11.56 11.68 11.52 11.61 6,666,853 +0.19(+1.66%)
Jun 25, 2019 11.45 11.52 11.36 11.42 8,642,844 -0.23(-1.94%)
Jun 24, 2019 11.70 11.73 11.63 11.65 3,359,003 -0.10(-0.87%)
Jun 21, 2019 11.73 11.78 11.67 11.75 4,600,985 -0.12(-1.04%)
Jun 20, 2019 11.79 11.88 11.78 11.87 4,710,477 +0.15(+1.30%)
Jun 19, 2019 11.60 11.74 11.58 11.72 3,599,773 -0.04(-0.31%)
Jun 18, 2019 11.69 11.82 11.69 11.76 4,519,580 +0.17(+1.44%)
Jun 17, 2019 11.59 11.65 11.57 11.59 3,247,660 -0.06(-0.50%)
Jun 14, 2019 11.76 11.77 11.65 11.65 4,702,637 -0.20(-1.66%)
Jun 13, 2019 11.89 11.93 11.81 11.84 2,987,008 -0.01(-0.12%)
Jun 12, 2019 11.94 11.97 11.85 11.86 2,980,967 -0.13(-1.06%)
Jun 11, 2019 12.09 12.12 11.95 11.99 4,446,840 +0.03(+0.27%)
Jun 10, 2019 11.92 11.99 11.90 11.95 5,062,339 -0.01(-0.12%)
Jun 07, 2019 11.92 12.08 11.92 11.97 5,930,153 +0.19(+1.61%)
Jun 06, 2019 11.85 11.85 11.73 11.78 5,132,059 -0.10(-0.83%)
Jun 05, 2019 11.97 11.98 11.85 11.88 7,390,462 -0.08(-0.65%)
Jun 04, 2019 11.98 12.00 11.87 11.96 7,910,101 +0.38(+3.24%)
Jun 03, 2019 11.48 11.59 11.47 11.58 3,827,197 +0.11(+0.93%)
May 31, 2019 11.49 11.57 11.45 11.47 5,056,841 -0.12(-1.04%)
May 30, 2019 11.55 11.64 11.49 11.59 8,018,497 +0.06(+0.55%)
May 29, 2019 11.55 11.58 11.45 11.53 9,262,207 +0.24(+2.13%)
May 28, 2019 11.36 11.42 11.28 11.29 7,270,154 -0.03(-0.25%)
May 24, 2019 11.33 11.34 11.25 11.32 5,910,008 +0.30(+2.76%)
May 23, 2019 11.02 11.05 10.99 11.01 4,312,399 -0.21(-1.83%)
May 22, 2019 11.18 11.25 11.17 11.22 5,878,097 -0.08(-0.75%)
May 21, 2019 11.38 11.39 11.27 11.30 7,337,836 -0.04(-0.31%)
May 20, 2019 11.13 11.37 11.12 11.34 9,493,998 +0.20(+1.78%)
May 17, 2019 11.15 11.21 11.11 11.14 8,050,202 -0.09(-0.82%)
May 16, 2019 11.33 11.34 11.18 11.23 11,965,469 -0.13(-1.18%)
May 15, 2019 11.50 11.54 11.36 11.37 15,510,360 -0.20(-1.71%)
May 14, 2019 11.70 11.74 11.40 11.57 28,271,074 -0.30(-2.56%)
May 13, 2019 12.27 12.27 11.86 11.87 15,727,973 -1.10(-8.51%)
May 10, 2019 12.78 12.97 12.75 12.97 5,502,002 +0.16(+1.21%)
May 09, 2019 12.76 12.82 12.74 12.82 5,631,057 -0.04(-0.27%)
May 08, 2019 12.89 12.97 12.83 12.85 5,200,366 -0.07(-0.55%)
May 07, 2019 13.00 13.02 12.88 12.93 4,881,319 -0.05(-0.38%)
May 06, 2019 12.91 12.99 12.85 12.97 3,144,485 -0.09(-0.70%)
May 03, 2019 12.95 13.07 12.95 13.07 3,828,162 +0.04(+0.33%)
May 02, 2019 13.05 13.07 12.95 13.02 4,677,044 -0.03(-0.22%)
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.