Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.07 -0.16 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.15 10.20 9.884 9.990 10,729,208 -0.51(-4.85%)
Apr 29, 2020 10.34 10.55 10.30 10.50 7,729,805 +0.66(+6.68%)
Apr 28, 2020 9.955 9.962 9.821 9.842 3,538,544 +0.06(+0.65%)
Apr 27, 2020 9.679 9.792 9.609 9.778 4,517,954 +0.14(+1.47%)
Apr 24, 2020 9.580 9.651 9.503 9.637 6,097,670 +0.30(+3.26%)
Apr 23, 2020 9.467 9.524 9.333 9.333 5,411,875 -0.04(-0.38%)
Apr 22, 2020 9.347 9.402 9.301 9.368 4,446,294 +0.14(+1.53%)
Apr 21, 2020 9.347 9.404 9.185 9.227 4,919,231 -0.44(-4.53%)
Apr 20, 2020 9.672 9.842 9.658 9.665 3,841,208 -0.07(-0.73%)
Apr 17, 2020 9.679 9.761 9.538 9.736 7,278,960 +0.28(+2.91%)
Apr 16, 2020 9.460 9.524 9.375 9.460 5,103,992 -0.11(-1.11%)
Apr 15, 2020 9.637 9.679 9.531 9.566 3,850,415 -0.44(-4.38%)
Apr 14, 2020 9.976 10.07 9.898 10.00 4,333,215 -0.01(-0.07%)
Apr 13, 2020 10.07 10.08 9.891 10.01 2,820,449 -0.04(-0.35%)
Apr 09, 2020 9.962 10.08 9.870 10.05 6,122,440 +0.26(+2.67%)
Apr 08, 2020 9.828 9.870 9.623 9.785 5,700,074 -0.19(-1.91%)
Apr 07, 2020 10.51 10.53 9.941 9.976 4,484,629 -0.13(-1.33%)
Apr 06, 2020 10.03 10.15 9.962 10.11 4,138,840 +0.54(+5.69%)
Apr 03, 2020 9.481 9.623 9.446 9.566 4,295,729 -0.05(-0.51%)
Apr 02, 2020 9.531 10.07 9.375 9.616 6,721,465 +0.18(+1.87%)
Apr 01, 2020 9.538 9.665 9.404 9.439 5,603,399 -0.29(-2.98%)
Mar 31, 2020 9.835 10.04 9.594 9.729 7,954,216 -0.26(-2.62%)
Mar 30, 2020 9.941 10.06 9.700 9.990 5,435,086 -0.13(-1.26%)
Mar 27, 2020 10.08 10.33 9.750 10.12 5,253,952 -0.33(-3.18%)
Mar 26, 2020 9.686 10.58 9.679 10.45 10,856,537 +0.81(+8.43%)
Mar 25, 2020 9.545 9.948 9.418 9.637 6,963,857 +0.44(+4.76%)
Mar 24, 2020 9.326 9.390 8.966 9.199 6,711,836 +0.34(+3.83%)
Mar 23, 2020 9.128 9.220 8.768 8.860 13,677,374 -0.10(-1.10%)
Mar 20, 2020 9.708 9.792 8.952 8.959 11,438,528 -0.69(-7.11%)
Mar 19, 2020 9.142 9.828 9.079 9.644 13,255,832 +0.74(+8.33%)
Mar 18, 2020 9.008 9.291 8.535 8.902 11,828,822 -0.34(-3.67%)
Mar 17, 2020 8.323 9.333 8.196 9.241 8,597,643 +1.05(+12.86%)
Mar 16, 2020 8.181 8.556 8.097 8.189 9,027,420 -1.49(-15.40%)
Mar 13, 2020 9.849 9.870 9.171 9.679 8,502,429 +0.21(+2.24%)
Mar 12, 2020 9.510 9.743 8.994 9.467 10,859,714 -1.11(-10.49%)
Mar 11, 2020 10.80 10.88 10.47 10.58 7,845,399 -0.83(-7.25%)
Mar 10, 2020 11.54 11.59 11.04 11.40 12,136,636 +0.16(+1.45%)
Mar 09, 2020 11.66 11.95 11.23 11.24 7,608,531 -1.31(-10.42%)
Mar 06, 2020 12.48 12.63 12.36 12.55 4,024,114 -0.20(-1.61%)
Mar 05, 2020 12.70 12.93 12.60 12.75 6,627,603 -0.12(-0.93%)
Mar 04, 2020 12.48 12.89 12.37 12.87 7,046,999 +0.95(+7.94%)
Mar 03, 2020 12.17 12.34 11.84 11.93 7,594,562 -0.34(-2.76%)
Mar 02, 2020 12.02 12.27 11.92 12.27 10,971,485 -0.10(-0.80%)
Feb 28, 2020 12.14 12.36 11.95 12.36 11,731,515 -0.35(-2.72%)
Feb 27, 2020 12.75 12.99 12.70 12.71 6,634,936 -0.45(-3.44%)
Feb 26, 2020 13.17 13.37 13.15 13.16 3,829,815 -0.13(-1.01%)
Feb 25, 2020 13.64 13.66 13.24 13.30 3,562,271 -0.34(-2.49%)
Feb 24, 2020 13.64 13.75 13.53 13.64 4,172,051 -0.54(-3.79%)
Feb 21, 2020 14.14 14.19 14.09 14.17 2,725,063 +0.04(+0.30%)
Feb 20, 2020 14.15 14.20 14.06 14.13 3,842,334 -0.03(-0.20%)
Feb 19, 2020 14.26 14.31 14.16 14.16 4,702,201 -0.11(-0.79%)
Feb 18, 2020 13.78 14.28 13.77 14.27 11,835,098 +0.52(+3.80%)
Feb 14, 2020 13.83 13.83 13.73 13.75 2,182,400 -0.15(-1.07%)
Feb 13, 2020 13.87 14.03 13.85 13.90 2,919,230 -0.04(-0.30%)
Feb 12, 2020 13.92 13.97 13.87 13.94 3,267,739 +0.25(+1.81%)
Feb 11, 2020 13.71 13.79 13.68 13.69 2,987,508 +0.04(+0.26%)
Feb 10, 2020 13.79 13.81 13.61 13.66 2,974,623 -0.25(-1.83%)
Feb 07, 2020 14.08 14.10 13.90 13.91 5,916,924 +0.09(+0.67%)
Feb 06, 2020 13.66 13.83 13.65 13.82 5,324,109 +0.44(+3.27%)
Feb 05, 2020 13.64 13.67 13.27 13.38 7,907,307 -0.49(-3.56%)
Feb 04, 2020 13.95 13.97 13.83 13.88 4,143,699 +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.