Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.27 +0.23 (+2.08%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 12.68 12.76 12.64 12.66 4,582,660 -0.13(-1.04%)
May 30, 2019 12.75 12.85 12.68 12.79 7,266,600 +0.07(+0.55%)
May 29, 2019 12.75 12.78 12.64 12.72 8,393,687 +0.27(+2.13%)
May 28, 2019 12.54 12.60 12.45 12.46 6,588,429 -0.03(-0.25%)
May 24, 2019 12.50 12.51 12.42 12.49 5,355,825 +0.34(+2.76%)
May 23, 2019 12.16 12.19 12.13 12.15 3,908,024 -0.23(-1.83%)
May 22, 2019 12.34 12.42 12.33 12.38 5,326,906 -0.09(-0.75%)
May 21, 2019 12.56 12.57 12.43 12.47 6,649,765 -0.04(-0.31%)
May 20, 2019 12.28 12.54 12.27 12.51 8,603,744 +0.22(+1.78%)
May 17, 2019 12.30 12.36 12.26 12.29 7,295,332 -0.10(-0.82%)
May 16, 2019 12.50 12.51 12.34 12.40 10,843,464 -0.15(-1.18%)
May 15, 2019 12.69 12.73 12.53 12.54 14,055,949 -0.22(-1.71%)
May 14, 2019 12.91 12.95 12.58 12.76 25,620,088 -0.34(-2.56%)
May 13, 2019 13.54 13.54 13.08 13.10 14,253,157 -1.22(-8.51%)
May 10, 2019 14.10 14.32 14.07 14.32 4,986,078 +0.17(+1.21%)
May 09, 2019 14.07 14.15 14.06 14.15 5,103,031 -0.04(-0.27%)
May 08, 2019 14.22 14.32 14.16 14.18 4,712,727 -0.08(-0.55%)
May 07, 2019 14.34 14.36 14.22 14.26 4,423,597 -0.05(-0.38%)
May 06, 2019 14.25 14.33 14.18 14.32 2,849,626 -0.10(-0.70%)
May 03, 2019 14.29 14.42 14.29 14.42 3,469,194 +0.05(+0.33%)
May 02, 2019 14.40 14.42 14.29 14.37 4,238,476 -0.03(-0.22%)
May 01, 2019 14.50 14.50 14.32 14.40 3,563,941 -0.06(-0.43%)
Apr 30, 2019 14.43 14.51 14.33 14.47 3,168,851 +0.00(+0.00%)
Apr 29, 2019 14.44 14.50 14.40 14.47 3,099,260 +0.12(+0.82%)
Apr 26, 2019 14.27 14.35 14.22 14.35 3,760,075 +0.32(+2.28%)
Apr 25, 2019 13.98 14.06 13.92 14.03 3,105,981 -0.01(-0.06%)
Apr 24, 2019 14.15 14.18 14.02 14.04 5,000,000 -0.27(-1.86%)
Apr 23, 2019 14.43 14.44 14.22 14.30 4,304,056 -0.08(-0.54%)
Apr 22, 2019 14.46 14.47 14.36 14.38 2,520,812 -0.08(-0.57%)
Apr 18, 2019 14.50 14.51 14.40 14.46 3,190,859 -0.15(-1.04%)
Apr 17, 2019 14.60 14.67 14.54 14.61 4,482,443 +0.09(+0.65%)
Apr 16, 2019 14.66 14.67 14.49 14.52 3,559,855 -0.02(-0.11%)
Apr 15, 2019 14.47 14.58 14.41 14.54 4,609,004 +0.21(+1.47%)
Apr 12, 2019 14.32 14.40 14.30 14.32 4,279,616 +0.20(+1.44%)
Apr 11, 2019 14.22 14.23 14.06 14.12 5,846,883 -0.13(-0.93%)
Apr 10, 2019 14.29 14.33 14.24 14.25 4,559,090 -0.03(-0.22%)
Apr 09, 2019 14.34 14.36 14.27 14.29 3,069,447 -0.05(-0.33%)
Apr 08, 2019 14.36 14.37 14.23 14.33 3,645,108 +0.00(+0.00%)
Apr 05, 2019 14.30 14.37 14.24 14.33 5,196,557 -0.41(-2.76%)
Apr 04, 2019 14.68 14.79 14.67 14.74 3,637,114 -0.01(-0.05%)
Apr 03, 2019 14.68 14.78 14.68 14.75 4,694,115 +0.25(+1.72%)
Apr 02, 2019 14.43 14.52 14.40 14.50 4,068,989 -0.03(-0.22%)
Apr 01, 2019 14.50 14.59 14.42 14.53 5,290,767 +0.33(+2.31%)
Mar 29, 2019 14.11 14.21 14.03 14.20 5,181,834 +0.04(+0.28%)
Mar 28, 2019 14.38 14.40 14.09 14.16 5,109,004 -0.36(-2.47%)
Mar 27, 2019 14.65 14.67 14.48 14.52 4,528,486 -0.23(-1.54%)
Mar 26, 2019 14.68 14.77 14.64 14.75 5,957,322 +0.23(+1.56%)
Mar 25, 2019 14.75 14.82 14.46 14.52 7,958,156 -0.27(-1.85%)
Mar 22, 2019 14.94 14.99 14.76 14.79 11,674,683 -0.13(-0.89%)
Mar 21, 2019 15.05 15.06 14.84 14.93 8,760,111 -0.12(-0.83%)
Mar 20, 2019 15.04 15.15 14.95 15.05 7,492,870 +0.03(+0.21%)
Mar 19, 2019 15.07 15.10 14.97 15.02 4,865,493 +0.11(+0.73%)
Mar 18, 2019 14.90 14.93 14.79 14.91 3,787,544 +0.04(+0.26%)
Mar 15, 2019 14.76 14.89 14.72 14.87 8,343,503 +0.35(+2.42%)
Mar 14, 2019 14.53 14.57 14.47 14.52 4,874,181 +0.13(+0.92%)
Mar 13, 2019 14.35 14.42 14.21 14.39 7,744,471 +0.20(+1.43%)
Mar 12, 2019 14.14 14.27 14.10 14.18 4,951,929 -0.02(-0.17%)
Mar 11, 2019 13.99 14.25 13.95 14.21 6,135,250 +0.28(+2.02%)
Mar 08, 2019 13.95 13.99 13.82 13.93 6,380,183 +0.11(+0.79%)
Mar 07, 2019 13.82 13.90 13.68 13.82 5,231,614 +0.04(+0.28%)
Mar 06, 2019 13.92 13.92 13.68 13.78 8,454,965 +0.10(+0.74%)
Mar 05, 2019 13.72 13.79 13.62 13.68 12,210,612 +0.34(+2.58%)
Mar 04, 2019 13.59 13.62 13.32 13.33 14,417,880 -0.41(-3.01%)
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.