Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.06 -0.17 (-1.61%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.64 11.75 11.61 11.70 4,091,963 +0.15(+1.27%)
Jun 29, 2020 11.44 11.56 11.38 11.55 1,928,830 +0.24(+2.14%)
Jun 26, 2020 11.65 11.65 11.26 11.31 4,058,854 -0.35(-3.02%)
Jun 25, 2020 11.50 11.69 11.48 11.66 2,663,138 +0.19(+1.66%)
Jun 24, 2020 11.59 11.59 11.38 11.47 3,078,318 -0.28(-2.37%)
Jun 23, 2020 11.86 11.92 11.75 11.75 3,886,286 +0.12(+1.01%)
Jun 22, 2020 11.67 11.74 11.60 11.63 3,027,114 +0.15(+1.28%)
Jun 19, 2020 11.74 11.75 11.45 11.48 3,533,438 -0.15(-1.26%)
Jun 18, 2020 11.63 11.68 11.56 11.63 4,441,858 -0.21(-1.80%)
Jun 17, 2020 12.04 12.04 11.83 11.84 2,631,211 -0.11(-0.92%)
Jun 16, 2020 12.07 12.15 11.84 11.95 3,346,093 +0.26(+2.19%)
Jun 15, 2020 11.39 11.73 11.35 11.70 4,303,747 -0.01(-0.12%)
Jun 12, 2020 11.76 11.86 11.50 11.71 4,635,517 +0.26(+2.24%)
Jun 11, 2020 11.86 11.90 11.44 11.45 7,426,494 -0.99(-7.98%)
Jun 10, 2020 12.46 12.55 12.35 12.45 8,172,491 -0.21(-1.69%)
Jun 09, 2020 12.60 12.76 12.55 12.66 5,301,957 -0.29(-2.26%)
Jun 08, 2020 12.85 12.97 12.78 12.95 4,414,713 +0.43(+3.42%)
Jun 05, 2020 12.42 12.67 12.42 12.52 5,457,440 +0.21(+1.74%)
Jun 04, 2020 12.22 12.40 12.20 12.31 3,593,415 +0.09(+0.70%)
Jun 03, 2020 12.05 12.33 12.04 12.22 4,913,680 +0.11(+0.94%)
Jun 02, 2020 12.12 12.20 12.05 12.11 4,159,221 +0.07(+0.59%)
Jun 01, 2020 11.90 12.07 11.88 12.04 3,355,579 +0.26(+2.24%)
May 29, 2020 11.89 11.90 11.60 11.78 4,726,257 +0.01(+0.06%)
May 28, 2020 11.81 11.88 11.77 11.77 5,104,347 +0.21(+1.85%)
May 27, 2020 11.38 11.55 11.36 11.55 5,886,586 +0.19(+1.63%)
May 26, 2020 11.27 11.47 11.26 11.37 4,691,941 +0.02(+0.19%)
May 22, 2020 11.28 11.37 11.23 11.35 3,451,770 -0.11(-0.93%)
May 21, 2020 11.35 11.45 11.21 11.45 3,784,800 +0.32(+2.88%)
May 20, 2020 11.05 11.16 11.03 11.13 7,031,493 +0.11(+0.97%)
May 19, 2020 11.13 11.20 11.01 11.03 11,653,864 -0.18(-1.59%)
May 18, 2020 10.86 11.25 10.76 11.20 9,178,186 +0.70(+6.65%)
May 15, 2020 10.56 10.61 10.41 10.51 4,600,912 +0.05(+0.48%)
May 14, 2020 10.32 10.48 10.11 10.46 6,865,653 -0.15(-1.41%)
May 13, 2020 10.97 10.97 10.48 10.61 10,736,967 -0.04(-0.40%)
May 12, 2020 10.64 10.85 10.52 10.65 8,232,497 +0.65(+6.49%)
May 11, 2020 9.942 10.09 9.871 9.999 6,481,596 -0.07(-0.71%)
May 08, 2020 10.06 10.08 9.975 10.07 2,880,705 +0.16(+1.66%)
May 07, 2020 9.878 9.964 9.814 9.907 4,042,932 +0.08(+0.80%)
May 06, 2020 10.11 10.11 9.828 9.828 4,045,890 -0.10(-1.01%)
May 05, 2020 9.985 10.06 9.914 9.928 3,396,882 +0.07(+0.72%)
May 04, 2020 9.764 9.864 9.679 9.857 4,958,337 +0.15(+1.54%)
May 01, 2020 10.01 10.02 9.643 9.707 12,373,179 -0.38(-3.75%)
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%)
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.