Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 13.73 13.74 13.40 13.60 4,093,448 +0.01(+0.06%)
May 28, 2020 13.64 13.72 13.59 13.59 4,420,914 +0.25(+1.85%)
May 27, 2020 13.14 13.34 13.12 13.34 5,098,417 +0.21(+1.63%)
May 26, 2020 13.01 13.24 13.00 13.13 4,063,727 +0.02(+0.19%)
May 22, 2020 13.02 13.13 12.97 13.10 2,989,605 -0.12(-0.93%)
May 21, 2020 13.11 13.23 12.95 13.23 3,278,044 +0.37(+2.88%)
May 20, 2020 12.76 12.89 12.74 12.85 6,090,030 +0.12(+0.97%)
May 19, 2020 12.85 12.93 12.71 12.73 10,093,501 -0.21(-1.59%)
May 18, 2020 12.53 12.99 12.43 12.94 7,949,298 +0.81(+6.65%)
May 15, 2020 12.19 12.25 12.02 12.13 3,984,885 +0.06(+0.48%)
May 14, 2020 11.92 12.10 11.68 12.07 5,946,395 -0.17(-1.41%)
May 13, 2020 12.67 12.67 12.10 12.25 9,299,370 -0.05(-0.40%)
May 12, 2020 12.29 12.53 12.15 12.29 7,130,229 +0.75(+6.49%)
May 11, 2020 11.48 11.65 11.40 11.55 5,613,760 -0.08(-0.71%)
May 08, 2020 11.61 11.64 11.52 11.63 2,495,000 +0.19(+1.66%)
May 07, 2020 11.41 11.50 11.33 11.44 3,501,614 +0.09(+0.80%)
May 06, 2020 11.67 11.67 11.35 11.35 3,504,176 -0.12(-1.01%)
May 05, 2020 11.53 11.61 11.45 11.46 2,942,065 +0.08(+0.72%)
May 04, 2020 11.27 11.39 11.17 11.38 4,294,454 +0.17(+1.54%)
May 01, 2020 11.56 11.57 11.13 11.21 10,716,506 -0.44(-3.75%)
Apr 30, 2020 11.83 11.88 11.52 11.64 9,205,193 -0.59(-4.85%)
Apr 29, 2020 12.05 12.29 12.01 12.24 6,631,836 +0.77(+6.68%)
Apr 28, 2020 11.60 11.61 11.45 11.47 3,035,916 +0.07(+0.65%)
Apr 27, 2020 11.28 11.41 11.20 11.40 3,876,208 +0.16(+1.47%)
Apr 24, 2020 11.17 11.25 11.08 11.23 5,231,535 +0.35(+3.26%)
Apr 23, 2020 11.03 11.10 10.88 10.88 4,643,153 -0.04(-0.38%)
Apr 22, 2020 10.89 10.96 10.84 10.92 3,814,727 +0.16(+1.53%)
Apr 21, 2020 10.89 10.96 10.71 10.75 4,220,486 -0.51(-4.53%)
Apr 20, 2020 11.27 11.47 11.26 11.27 3,295,589 -0.08(-0.73%)
Apr 17, 2020 11.28 11.38 11.12 11.35 6,245,031 +0.32(+2.91%)
Apr 16, 2020 11.03 11.10 10.93 11.03 4,379,003 -0.12(-1.11%)
Apr 15, 2020 11.23 11.28 11.11 11.15 3,303,488 -0.51(-4.38%)
Apr 14, 2020 11.63 11.74 11.54 11.66 3,717,710 -0.01(-0.07%)
Apr 13, 2020 11.73 11.75 11.53 11.67 2,419,823 -0.04(-0.35%)
Apr 09, 2020 11.61 11.75 11.50 11.71 5,252,787 +0.30(+2.67%)
Apr 08, 2020 11.45 11.50 11.22 11.41 4,890,415 -0.22(-1.91%)
Apr 07, 2020 12.25 12.27 11.59 11.63 3,847,616 -0.16(-1.33%)
Apr 06, 2020 11.69 11.83 11.61 11.78 3,550,945 +0.63(+5.69%)
Apr 03, 2020 11.05 11.22 11.01 11.15 3,685,548 -0.06(-0.51%)
Apr 02, 2020 11.11 11.73 10.93 11.21 5,766,724 +0.21(+1.87%)
Apr 01, 2020 11.12 11.27 10.96 11.00 4,807,473 -0.34(-2.98%)
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%)
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.