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 (%)
Apr 30, 2020 10.25 10.29 9.978 10.09 10,628,231 -0.51(-4.85%)
Apr 29, 2020 10.43 10.65 10.40 10.60 7,657,057 +0.66(+6.68%)
Apr 28, 2020 10.05 10.06 9.914 9.935 3,505,241 +0.06(+0.65%)
Apr 27, 2020 9.771 9.885 9.700 9.871 4,475,434 +0.14(+1.47%)
Apr 24, 2020 9.671 9.743 9.593 9.728 6,040,283 +0.31(+3.26%)
Apr 23, 2020 9.557 9.614 9.422 9.422 5,360,942 -0.04(-0.38%)
Apr 22, 2020 9.436 9.491 9.390 9.457 4,404,449 +0.14(+1.53%)
Apr 21, 2020 9.436 9.493 9.272 9.315 4,872,934 -0.44(-4.53%)
Apr 20, 2020 9.764 9.935 9.750 9.757 3,805,057 -0.07(-0.73%)
Apr 17, 2020 9.771 9.853 9.629 9.828 7,210,455 +0.28(+2.91%)
Apr 16, 2020 9.550 9.614 9.465 9.550 5,055,957 -0.11(-1.11%)
Apr 15, 2020 9.728 9.771 9.621 9.657 3,814,177 -0.44(-4.38%)
Apr 14, 2020 10.07 10.17 9.992 10.10 4,292,434 -0.01(-0.07%)
Apr 13, 2020 10.16 10.18 9.985 10.11 2,793,905 -0.04(-0.35%)
Apr 09, 2020 10.06 10.18 9.964 10.14 6,064,819 +0.26(+2.67%)
Apr 08, 2020 9.921 9.964 9.714 9.878 5,646,428 -0.19(-1.91%)
Apr 07, 2020 10.61 10.63 10.04 10.07 4,442,422 -0.14(-1.33%)
Apr 06, 2020 10.13 10.25 10.06 10.21 4,099,888 +0.55(+5.69%)
Apr 03, 2020 9.572 9.714 9.536 9.657 4,255,300 -0.05(-0.51%)
Apr 02, 2020 9.621 10.16 9.465 9.707 6,658,207 +0.18(+1.87%)
Apr 01, 2020 9.629 9.757 9.493 9.529 5,550,664 -0.29(-2.98%)
Mar 31, 2020 9.928 10.13 9.686 9.821 7,879,356 -0.26(-2.62%)
Mar 30, 2020 10.04 10.16 9.793 10.09 5,383,935 -0.13(-1.26%)
Mar 27, 2020 10.18 10.42 9.843 10.21 5,204,505 -0.34(-3.18%)
Mar 26, 2020 9.778 10.68 9.771 10.55 10,754,362 +0.82(+8.43%)
Mar 25, 2020 9.636 10.04 9.507 9.728 6,898,318 +0.44(+4.76%)
Mar 24, 2020 9.415 9.479 9.051 9.286 6,648,669 +0.34(+3.83%)
Mar 23, 2020 9.215 9.308 8.851 8.944 13,548,652 -0.10(-1.10%)
Mar 20, 2020 9.800 9.885 9.037 9.044 11,330,876 -0.69(-7.11%)
Mar 19, 2020 9.229 9.921 9.165 9.736 13,131,077 +0.75(+8.33%)
Mar 18, 2020 9.094 9.379 8.616 8.987 11,717,497 -0.34(-3.67%)
Mar 17, 2020 8.402 9.422 8.273 9.329 8,516,728 +1.06(+12.86%)
Mar 16, 2020 8.259 8.637 8.174 8.266 8,942,460 -1.50(-15.40%)
Mar 13, 2020 9.942 9.964 9.258 9.771 8,422,410 +0.21(+2.24%)
Mar 12, 2020 9.600 9.835 9.079 9.557 10,757,510 -1.12(-10.49%)
Mar 11, 2020 10.91 10.98 10.57 10.68 7,771,563 -0.83(-7.25%)
Mar 10, 2020 11.65 11.70 11.14 11.51 12,022,414 +0.16(+1.45%)
Mar 09, 2020 11.77 12.07 11.34 11.35 7,536,924 -1.32(-10.42%)
Mar 06, 2020 12.60 12.75 12.48 12.67 3,986,242 -0.21(-1.61%)
Mar 05, 2020 12.82 13.05 12.72 12.87 6,565,228 -0.12(-0.93%)
Mar 04, 2020 12.60 13.01 12.49 12.99 6,980,678 +0.96(+7.94%)
Mar 03, 2020 12.29 12.45 11.95 12.04 7,523,087 -0.34(-2.76%)
Mar 02, 2020 12.13 12.38 12.03 12.38 10,868,229 -0.10(-0.80%)
Feb 28, 2020 12.26 12.48 12.06 12.48 11,621,106 -0.35(-2.72%)
Feb 27, 2020 12.87 13.11 12.82 12.83 6,572,493 -0.46(-3.43%)
Feb 26, 2020 13.29 13.50 13.27 13.29 3,793,772 -0.14(-1.01%)
Feb 25, 2020 13.77 13.79 13.37 13.42 3,528,746 -0.34(-2.49%)
Feb 24, 2020 13.77 13.88 13.66 13.77 4,132,786 -0.54(-3.79%)
Feb 21, 2020 14.28 14.32 14.22 14.31 2,699,416 +0.04(+0.30%)
Feb 20, 2020 14.29 14.34 14.20 14.26 3,806,173 -0.03(-0.20%)
Feb 19, 2020 14.39 14.44 14.29 14.29 4,657,947 -0.11(-0.79%)
Feb 18, 2020 13.92 14.42 13.90 14.41 11,723,714 +0.53(+3.80%)
Feb 14, 2020 13.96 13.96 13.86 13.88 2,161,860 -0.15(-1.07%)
Feb 13, 2020 14.00 14.16 13.99 14.03 2,891,756 -0.04(-0.30%)
Feb 12, 2020 14.05 14.10 14.00 14.07 3,236,985 +0.25(+1.81%)
Feb 11, 2020 13.84 13.92 13.81 13.82 2,959,392 +0.04(+0.26%)
Feb 10, 2020 13.92 13.94 13.74 13.79 2,946,628 -0.26(-1.83%)
Feb 07, 2020 14.21 14.23 14.03 14.04 5,861,238 +0.09(+0.67%)
Feb 06, 2020 13.79 13.96 13.78 13.95 5,274,002 +0.44(+3.27%)
Feb 05, 2020 13.77 13.80 13.39 13.51 7,832,889 -0.50(-3.56%)
Feb 04, 2020 14.09 14.11 13.96 14.01 4,104,702 +0.04(+0.31%)
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.