Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.900 +0.070 (+0.79%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.39 10.60 10.13 10.28 7,530,508 -0.28(-2.62%)
Mar 30, 2020 10.50 10.63 10.25 10.55 5,145,568 -0.13(-1.26%)
Mar 27, 2020 10.65 10.91 10.30 10.69 4,974,083 -0.35(-3.18%)
Mar 26, 2020 10.23 11.18 10.22 11.04 10,278,227 +0.86(+8.43%)
Mar 25, 2020 10.08 10.51 9.948 10.18 6,592,904 +0.46(+4.76%)
Mar 24, 2020 9.851 9.918 9.470 9.716 6,354,308 +0.36(+3.83%)
Mar 23, 2020 9.642 9.739 9.261 9.358 12,948,803 -0.10(-1.10%)
Mar 20, 2020 10.25 10.34 9.455 9.463 10,829,216 -0.72(-7.11%)
Mar 19, 2020 9.657 10.38 9.590 10.19 12,549,716 +0.78(+8.33%)
Mar 18, 2020 9.515 9.813 9.015 9.403 11,198,720 -0.36(-3.67%)
Mar 17, 2020 8.791 9.858 8.657 9.761 8,139,660 +1.11(+12.86%)
Mar 16, 2020 8.642 9.037 8.552 8.649 8,546,544 -1.57(-15.40%)
Mar 13, 2020 10.40 10.43 9.687 10.22 8,049,519 +0.22(+2.24%)
Mar 12, 2020 10.04 10.29 9.500 10.000 10,281,235 -1.17(-10.49%)
Mar 11, 2020 11.41 11.49 11.06 11.17 7,427,487 -0.87(-7.25%)
Mar 10, 2020 12.19 12.24 11.66 12.04 11,490,137 +0.17(+1.45%)
Mar 09, 2020 12.31 12.63 11.87 11.87 7,203,237 -1.38(-10.42%)
Mar 06, 2020 13.18 13.34 13.06 13.25 3,809,756 -0.22(-1.61%)
Mar 05, 2020 13.41 13.66 13.31 13.47 6,274,562 -0.13(-0.93%)
Mar 04, 2020 13.18 13.61 13.07 13.60 6,671,617 +1.00(+7.94%)
Mar 03, 2020 12.86 13.03 12.51 12.60 7,190,013 -0.36(-2.76%)
Mar 02, 2020 12.69 12.96 12.59 12.96 10,387,052 -0.10(-0.80%)
Feb 28, 2020 12.83 13.06 12.62 13.06 11,106,597 -0.37(-2.72%)
Feb 27, 2020 13.46 13.72 13.42 13.43 6,281,504 -0.48(-3.44%)
Feb 26, 2020 13.91 14.13 13.89 13.90 3,625,807 -0.14(-1.01%)
Feb 25, 2020 14.40 14.43 13.99 14.04 3,372,515 -0.36(-2.49%)
Feb 24, 2020 14.41 14.52 14.29 14.40 3,949,813 -0.57(-3.79%)
Feb 21, 2020 14.94 14.99 14.88 14.97 2,579,903 +0.04(+0.30%)
Feb 20, 2020 14.95 15.00 14.85 14.93 3,637,660 -0.03(-0.20%)
Feb 19, 2020 15.06 15.11 14.96 14.96 4,451,722 -0.12(-0.79%)
Feb 18, 2020 14.56 15.09 14.54 15.07 11,204,662 +0.55(+3.80%)
Feb 14, 2020 14.61 14.61 14.50 14.52 2,066,147 -0.16(-1.07%)
Feb 13, 2020 14.65 14.82 14.63 14.68 2,763,727 -0.04(-0.30%)
Feb 12, 2020 14.70 14.75 14.65 14.72 3,093,672 +0.26(+1.81%)
Feb 11, 2020 14.48 14.57 14.45 14.46 2,828,369 +0.04(+0.26%)
Feb 10, 2020 14.57 14.58 14.38 14.43 2,816,169 -0.27(-1.83%)
Feb 07, 2020 14.87 14.89 14.68 14.69 5,601,739 +0.10(+0.66%)
Feb 06, 2020 14.43 14.60 14.42 14.60 5,040,503 +0.46(+3.27%)
Feb 05, 2020 14.41 14.44 14.01 14.13 7,486,098 -0.52(-3.56%)
Feb 04, 2020 14.74 14.76 14.61 14.66 3,922,971 +0.04(+0.31%)
Feb 03, 2020 14.63 14.73 14.57 14.61 2,375,329 -0.02(-0.15%)
Jan 31, 2020 14.69 14.71 14.58 14.63 2,217,031 -0.11(-0.76%)
Jan 30, 2020 14.63 14.75 14.56 14.75 4,335,445 -0.29(-1.94%)
Jan 29, 2020 15.08 15.11 15.01 15.04 2,770,509 -0.13(-0.89%)
Jan 28, 2020 15.07 15.20 15.06 15.17 2,686,042 +0.19(+1.30%)
Jan 27, 2020 15.05 15.07 14.90 14.98 3,915,120 -0.25(-1.62%)
Jan 24, 2020 15.22 15.24 15.10 15.22 5,840,259 +0.08(+0.54%)
Jan 23, 2020 15.06 15.16 14.96 15.14 3,255,371 +0.26(+1.76%)
Jan 22, 2020 15.04 15.05 14.87 14.88 3,686,123 -0.16(-1.09%)
Jan 21, 2020 15.07 15.09 15.01 15.04 3,086,745 +0.05(+0.35%)
Jan 17, 2020 15.05 15.07 14.90 14.99 3,242,802 -0.16(-1.03%)
Jan 16, 2020 15.20 15.21 15.09 15.15 4,327,524 -0.10(-0.64%)
Jan 15, 2020 15.22 15.32 15.22 15.25 2,967,757 +0.04(+0.29%)
Jan 14, 2020 15.08 15.27 15.02 15.20 6,433,187 +0.50(+3.40%)
Jan 13, 2020 14.59 14.70 14.56 14.70 3,114,105 +0.01(+0.05%)
Jan 10, 2020 14.84 14.89 14.69 14.69 3,297,474 -0.14(-0.96%)
Jan 09, 2020 14.67 14.84 14.64 14.84 5,092,170 +0.43(+3.00%)
Jan 08, 2020 14.34 14.45 14.33 14.40 2,072,840 +0.07(+0.47%)
Jan 07, 2020 14.45 14.45 14.28 14.34 3,408,197 -0.10(-0.67%)
Jan 06, 2020 14.36 14.47 14.33 14.43 2,424,620 +0.04(+0.26%)
Jan 03, 2020 14.43 14.47 14.40 14.40 1,947,155 -0.10(-0.72%)
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.