Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.945 +0.115 (+1.30%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 12.44 12.45 12.14 12.32 4,517,008 +0.01(+0.06%)
May 28, 2020 12.36 12.43 12.31 12.31 4,878,358 +0.22(+1.85%)
May 27, 2020 11.91 12.09 11.89 12.09 5,625,965 +0.19(+1.63%)
May 26, 2020 11.79 12.00 11.78 11.90 4,484,212 +0.02(+0.19%)
May 22, 2020 11.80 11.90 11.75 11.87 3,298,948 -0.11(-0.93%)
May 21, 2020 11.88 11.99 11.73 11.99 3,617,233 +0.34(+2.88%)
May 20, 2020 11.57 11.68 11.54 11.65 6,720,183 +0.11(+0.97%)
May 19, 2020 11.64 11.72 11.52 11.54 11,137,904 -0.19(-1.59%)
May 18, 2020 11.36 11.77 11.26 11.72 8,771,834 +0.73(+6.65%)
May 15, 2020 11.04 11.10 10.90 10.99 4,397,212 +0.05(+0.48%)
May 14, 2020 10.80 10.96 10.58 10.94 6,561,685 -0.16(-1.41%)
May 13, 2020 11.48 11.48 10.96 11.10 10,261,601 -0.04(-0.40%)
May 12, 2020 11.13 11.35 11.01 11.14 7,868,014 +0.68(+6.49%)
May 11, 2020 10.40 10.56 10.33 10.46 6,194,632 -0.07(-0.71%)
May 08, 2020 10.52 10.54 10.44 10.54 2,753,165 +0.17(+1.66%)
May 07, 2020 10.34 10.43 10.27 10.37 3,863,936 +0.08(+0.80%)
May 06, 2020 10.57 10.57 10.28 10.28 3,866,764 -0.10(-1.01%)
May 05, 2020 10.45 10.52 10.37 10.39 3,246,489 +0.07(+0.72%)
May 04, 2020 10.22 10.32 10.13 10.31 4,738,813 +0.16(+1.54%)
May 01, 2020 10.48 10.49 10.09 10.16 11,825,373 -0.40(-3.75%)
Apr 30, 2020 10.72 10.77 10.44 10.55 10,157,680 -0.54(-4.85%)
Apr 29, 2020 10.92 11.14 10.88 11.09 7,318,051 +0.69(+6.68%)
Apr 28, 2020 10.51 10.52 10.37 10.40 3,350,051 +0.07(+0.65%)
Apr 27, 2020 10.22 10.34 10.15 10.33 4,277,290 +0.15(+1.47%)
Apr 24, 2020 10.12 10.19 10.04 10.18 5,772,857 +0.32(+3.26%)
Apr 23, 2020 10.000 10.06 9.858 9.858 5,123,593 -0.04(-0.38%)
Apr 22, 2020 9.873 9.931 9.825 9.896 4,209,447 +0.15(+1.53%)
Apr 21, 2020 9.873 9.933 9.701 9.746 4,657,191 -0.46(-4.53%)
Apr 20, 2020 10.22 10.40 10.20 10.21 3,636,593 -0.07(-0.73%)
Apr 17, 2020 10.22 10.31 10.07 10.28 6,891,222 +0.29(+2.91%)
Apr 16, 2020 9.993 10.06 9.903 9.993 4,832,111 -0.11(-1.11%)
Apr 15, 2020 10.18 10.22 10.07 10.10 3,645,310 -0.46(-4.38%)
Apr 14, 2020 10.54 10.64 10.46 10.57 4,102,392 -0.01(-0.07%)
Apr 13, 2020 10.63 10.65 10.45 10.57 2,670,208 -0.04(-0.35%)
Apr 09, 2020 10.52 10.65 10.43 10.61 5,796,307 +0.28(+2.67%)
Apr 08, 2020 10.38 10.43 10.16 10.34 5,396,440 -0.20(-1.91%)
Apr 07, 2020 11.10 11.12 10.50 10.54 4,245,740 -0.14(-1.33%)
Apr 06, 2020 10.60 10.72 10.52 10.68 3,918,371 +0.57(+5.69%)
Apr 03, 2020 10.01 10.16 9.978 10.10 4,066,902 -0.05(-0.51%)
Apr 02, 2020 10.07 10.63 9.903 10.16 6,363,424 +0.19(+1.87%)
Apr 01, 2020 10.07 10.21 9.933 9.970 5,304,916 -0.31(-2.98%)
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%)
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.