Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.48 -0.20 (-1.87%)
Streaming Delayed Price Updated: 2:37 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 11.46 11.70 11.18 11.34 6,824,371 -0.30(-2.62%)
Mar 30, 2020 11.59 11.73 11.31 11.64 4,663,067 -0.15(-1.26%)
Mar 27, 2020 11.75 12.04 11.36 11.79 4,507,662 -0.39(-3.18%)
Mar 26, 2020 11.29 12.34 11.28 12.18 9,314,436 +0.95(+8.43%)
Mar 25, 2020 11.13 11.59 10.98 11.23 5,974,687 +0.51(+4.76%)
Mar 24, 2020 10.87 10.94 10.45 10.72 5,758,463 +0.40(+3.83%)
Mar 23, 2020 10.64 10.75 10.22 10.33 11,734,592 -0.12(-1.10%)
Mar 20, 2020 11.31 11.41 10.43 10.44 9,813,759 -0.80(-7.11%)
Mar 19, 2020 10.66 11.45 10.58 11.24 11,372,927 +0.86(+8.33%)
Mar 18, 2020 10.50 10.83 9.948 10.38 10,148,615 -0.40(-3.67%)
Mar 17, 2020 9.701 10.88 9.552 10.77 7,376,403 +1.23(+12.86%)
Mar 16, 2020 9.536 9.972 9.437 9.544 7,745,133 -1.74(-15.40%)
Mar 13, 2020 11.48 11.50 10.69 11.28 7,294,714 +0.25(+2.24%)
Mar 12, 2020 11.08 11.36 10.48 11.03 9,317,162 -1.29(-10.49%)
Mar 11, 2020 12.59 12.68 12.20 12.33 6,731,011 -0.96(-7.25%)
Mar 10, 2020 13.45 13.51 12.86 13.29 10,412,705 +0.19(+1.45%)
Mar 09, 2020 13.59 13.93 13.09 13.10 6,527,788 -1.52(-10.42%)
Mar 06, 2020 14.54 14.72 14.41 14.63 3,452,514 -0.24(-1.61%)
Mar 05, 2020 14.80 15.07 14.68 14.86 5,686,195 -0.14(-0.93%)
Mar 04, 2020 14.54 15.02 14.42 15.00 6,046,019 +1.10(+7.94%)
Mar 03, 2020 14.19 14.38 13.80 13.90 6,515,804 -0.40(-2.76%)
Mar 02, 2020 14.01 14.30 13.89 14.30 9,413,057 -0.12(-0.80%)
Feb 28, 2020 14.16 14.41 13.93 14.41 10,065,129 -0.40(-2.72%)
Feb 27, 2020 14.86 15.14 14.81 14.81 5,692,486 -0.53(-3.44%)
Feb 26, 2020 15.35 15.59 15.33 15.34 3,285,815 -0.16(-1.01%)
Feb 25, 2020 15.89 15.92 15.43 15.50 3,056,274 -0.40(-2.49%)
Feb 24, 2020 15.90 16.02 15.77 15.89 3,579,438 -0.63(-3.79%)
Feb 21, 2020 16.49 16.54 16.42 16.52 2,337,985 +0.05(+0.30%)
Feb 20, 2020 16.49 16.55 16.39 16.47 3,296,556 -0.03(-0.20%)
Feb 19, 2020 16.62 16.68 16.50 16.50 4,034,283 -0.13(-0.79%)
Feb 18, 2020 16.07 16.65 16.04 16.63 10,153,999 +0.61(+3.80%)
Feb 14, 2020 16.12 16.12 16.00 16.02 1,872,404 -0.17(-1.07%)
Feb 13, 2020 16.16 16.35 16.15 16.20 2,504,572 -0.05(-0.30%)
Feb 12, 2020 16.22 16.28 16.16 16.25 2,803,577 +0.29(+1.81%)
Feb 11, 2020 15.98 16.07 15.94 15.96 2,563,152 +0.04(+0.26%)
Feb 10, 2020 16.07 16.09 15.87 15.92 2,552,097 -0.30(-1.83%)
Feb 07, 2020 16.41 16.43 16.20 16.21 5,076,463 +0.11(+0.66%)
Feb 06, 2020 15.92 16.12 15.91 16.11 4,567,854 +0.51(+3.27%)
Feb 05, 2020 15.90 15.93 15.47 15.60 6,784,125 -0.58(-3.56%)
Feb 04, 2020 16.26 16.29 16.12 16.17 3,555,114 +0.05(+0.31%)
Feb 03, 2020 16.14 16.26 16.07 16.12 2,152,594 -0.02(-0.15%)
Jan 31, 2020 16.21 16.23 16.09 16.15 2,009,140 -0.12(-0.76%)
Jan 30, 2020 16.15 16.28 16.07 16.27 3,928,910 -0.32(-1.94%)
Jan 29, 2020 16.64 16.68 16.56 16.59 2,510,718 -0.15(-0.89%)
Jan 28, 2020 16.63 16.77 16.62 16.74 2,434,171 +0.21(+1.30%)
Jan 27, 2020 16.61 16.63 16.45 16.53 3,547,999 -0.27(-1.62%)
Jan 24, 2020 16.80 16.82 16.66 16.80 5,292,617 +0.09(+0.54%)
Jan 23, 2020 16.62 16.73 16.51 16.71 2,950,114 +0.29(+1.76%)
Jan 22, 2020 16.60 16.61 16.40 16.42 3,340,475 -0.18(-1.09%)
Jan 21, 2020 16.63 16.65 16.56 16.60 2,797,300 +0.06(+0.35%)
Jan 17, 2020 16.61 16.63 16.45 16.54 2,938,724 -0.17(-1.03%)
Jan 16, 2020 16.77 16.78 16.65 16.72 3,921,732 -0.11(-0.64%)
Jan 15, 2020 16.80 16.91 16.79 16.82 2,689,470 +0.05(+0.29%)
Jan 14, 2020 16.64 16.85 16.58 16.77 5,829,946 +0.55(+3.40%)
Jan 13, 2020 16.10 16.22 16.07 16.22 2,822,095 +0.01(+0.05%)
Jan 10, 2020 16.38 16.43 16.21 16.21 2,988,269 -0.16(-0.96%)
Jan 09, 2020 16.19 16.37 16.16 16.37 4,614,677 +0.48(+3.01%)
Jan 08, 2020 15.82 15.94 15.81 15.89 1,878,470 +0.07(+0.47%)
Jan 07, 2020 15.94 15.94 15.75 15.82 3,088,609 -0.11(-0.67%)
Jan 06, 2020 15.84 15.97 15.81 15.93 2,197,263 +0.04(+0.26%)
Jan 03, 2020 15.93 15.97 15.89 15.89 1,764,570 -0.12(-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.