Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 +0.05 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 12.22 12.31 12.15 12.30 5,983,059 +0.03(+0.28%)
Mar 28, 2019 12.45 12.47 12.20 12.26 5,898,968 -0.31(-2.47%)
Mar 27, 2019 12.69 12.70 12.54 12.58 5,228,689 -0.20(-1.54%)
Mar 26, 2019 12.72 12.79 12.68 12.77 6,878,454 +0.20(+1.56%)
Mar 25, 2019 12.78 12.83 12.53 12.58 9,188,661 -0.24(-1.85%)
Mar 22, 2019 12.94 12.98 12.78 12.81 13,479,844 -0.12(-0.89%)
Mar 21, 2019 13.04 13.04 12.85 12.93 10,114,617 -0.11(-0.83%)
Mar 20, 2019 13.02 13.12 12.95 13.04 8,651,432 +0.03(+0.21%)
Mar 19, 2019 13.05 13.08 12.97 13.01 5,617,805 +0.09(+0.73%)
Mar 18, 2019 12.90 12.93 12.81 12.91 4,373,181 +0.03(+0.26%)
Mar 15, 2019 12.79 12.89 12.75 12.88 9,633,592 +0.30(+2.42%)
Mar 14, 2019 12.58 12.62 12.54 12.58 5,627,836 +0.12(+0.92%)
Mar 13, 2019 12.43 12.49 12.31 12.46 8,941,936 +0.18(+1.43%)
Mar 12, 2019 12.24 12.36 12.21 12.28 5,717,606 -0.02(-0.16%)
Mar 11, 2019 12.12 12.34 12.08 12.31 7,083,894 +0.24(+2.02%)
Mar 08, 2019 12.08 12.12 11.97 12.06 7,366,699 +0.09(+0.79%)
Mar 07, 2019 11.97 12.03 11.85 11.97 6,040,536 +0.03(+0.28%)
Mar 06, 2019 12.05 12.05 11.85 11.93 9,762,288 +0.09(+0.74%)
Mar 05, 2019 11.88 11.95 11.80 11.85 14,098,640 +0.30(+2.58%)
Mar 04, 2019 11.77 11.80 11.53 11.55 16,647,200 -0.36(-3.01%)
Mar 01, 2019 12.14 12.20 11.88 11.91 8,778,869 -0.17(-1.40%)
Feb 28, 2019 12.08 12.12 12.03 12.08 6,372,097 +0.01(+0.11%)
Feb 27, 2019 12.17 12.20 11.99 12.06 6,947,339 -0.11(-0.89%)
Feb 26, 2019 12.22 12.26 12.17 12.17 7,921,088 -0.14(-1.15%)
Feb 25, 2019 12.50 12.51 12.28 12.31 6,318,463 -0.17(-1.35%)
Feb 22, 2019 12.54 12.60 12.46 12.48 5,065,659 +0.12(+0.93%)
Feb 21, 2019 12.37 12.47 12.32 12.37 5,745,200 -0.16(-1.24%)
Feb 20, 2019 12.54 12.60 12.47 12.52 6,947,991 +0.05(+0.38%)
Feb 19, 2019 12.33 12.53 12.31 12.47 7,152,796 +0.12(+0.99%)
Feb 15, 2019 12.26 12.36 12.22 12.35 8,804,295 +0.22(+1.78%)
Feb 14, 2019 12.04 12.18 12.03 12.14 6,762,495 +0.01(+0.06%)
Feb 13, 2019 12.18 12.24 12.11 12.13 6,054,775 -0.03(-0.22%)
Feb 12, 2019 12.22 12.25 12.12 12.16 7,144,628 -0.10(-0.83%)
Feb 11, 2019 12.31 12.31 12.22 12.26 4,911,030 +0.05(+0.44%)
Feb 08, 2019 12.12 12.22 12.07 12.20 5,688,149 -0.01(-0.06%)
Feb 07, 2019 12.35 12.37 12.18 12.21 6,402,129 -0.23(-1.85%)
Feb 06, 2019 12.52 12.59 12.42 12.44 8,253,405 +0.09(+0.77%)
Feb 05, 2019 12.35 12.39 12.31 12.35 4,986,822 +0.14(+1.11%)
Feb 04, 2019 12.16 12.25 12.11 12.21 7,109,120 -0.11(-0.88%)
Feb 01, 2019 12.20 12.34 12.20 12.32 7,265,587 -0.02(-0.16%)
Jan 31, 2019 12.28 12.37 12.19 12.34 9,465,948 +0.18(+1.50%)
Jan 30, 2019 12.11 12.16 12.01 12.16 8,328,800 +0.14(+1.18%)
Jan 29, 2019 12.14 12.16 11.97 12.01 8,332,950 -0.07(-0.56%)
Jan 28, 2019 12.11 12.16 12.03 12.08 13,680,924 -0.07(-0.61%)
Jan 25, 2019 12.24 12.27 12.08 12.16 15,805,276 -0.40(-3.18%)
Jan 24, 2019 12.83 12.85 12.52 12.56 12,034,375 -0.64(-4.87%)
Jan 23, 2019 13.18 13.32 13.17 13.20 6,814,656 +0.22(+1.72%)
Jan 22, 2019 13.00 13.03 12.94 12.97 7,164,002 -0.08(-0.62%)
Jan 18, 2019 12.99 13.12 12.99 13.06 8,095,918 +0.07(+0.57%)
Jan 17, 2019 12.85 13.02 12.84 12.98 6,466,770 +0.05(+0.42%)
Jan 16, 2019 12.87 12.99 12.85 12.93 6,225,950 +0.05(+0.37%)
Jan 15, 2019 12.83 12.95 12.80 12.88 7,162,185 -0.16(-1.25%)
Jan 14, 2019 13.04 13.09 12.93 13.04 8,994,832 -0.28(-2.13%)
Jan 11, 2019 13.18 13.41 13.14 13.33 9,217,761 +0.08(+0.61%)
Jan 10, 2019 13.20 13.35 13.18 13.25 6,516,168 +0.05(+0.36%)
Jan 09, 2019 13.10 13.25 12.99 13.20 7,914,996 -0.14(-1.06%)
Jan 08, 2019 13.43 13.47 13.27 13.34 8,640,298 -0.31(-2.28%)
Jan 07, 2019 13.53 13.69 13.48 13.65 8,863,660 +0.10(+0.75%)
Jan 04, 2019 13.44 13.58 13.41 13.55 8,674,800 +0.26(+1.99%)
Jan 03, 2019 13.36 13.41 13.23 13.29 8,365,592 -0.05(-0.41%)
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.