Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.900 +0.070 (+0.79%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 12.32 12.33 12.03 12.20 4,560,752 +0.01(+0.06%)
May 28, 2020 12.24 12.31 12.20 12.20 4,925,601 +0.22(+1.85%)
May 27, 2020 11.80 11.97 11.77 11.97 5,680,448 +0.19(+1.63%)
May 26, 2020 11.68 11.88 11.67 11.78 4,527,638 +0.02(+0.19%)
May 22, 2020 11.69 11.79 11.64 11.76 3,330,895 -0.11(-0.93%)
May 21, 2020 11.77 11.87 11.62 11.87 3,652,263 +0.33(+2.88%)
May 20, 2020 11.46 11.57 11.43 11.54 6,785,262 +0.11(+0.97%)
May 19, 2020 11.53 11.60 11.41 11.43 11,245,766 -0.18(-1.59%)
May 18, 2020 11.25 11.66 11.15 11.61 8,856,782 +0.72(+6.65%)
May 15, 2020 10.94 10.99 10.79 10.89 4,439,796 +0.05(+0.48%)
May 14, 2020 10.69 10.86 10.48 10.84 6,625,229 -0.16(-1.41%)
May 13, 2020 11.37 11.37 10.86 10.99 10,360,977 -0.04(-0.40%)
May 12, 2020 11.03 11.24 10.90 11.03 7,944,209 +0.67(+6.49%)
May 11, 2020 10.30 10.46 10.23 10.36 6,254,622 -0.07(-0.71%)
May 08, 2020 10.42 10.44 10.34 10.44 2,779,827 +0.17(+1.66%)
May 07, 2020 10.24 10.33 10.17 10.27 3,901,355 +0.08(+0.80%)
May 06, 2020 10.47 10.47 10.18 10.18 3,904,210 -0.10(-1.01%)
May 05, 2020 10.35 10.42 10.27 10.29 3,277,929 +0.07(+0.72%)
May 04, 2020 10.12 10.22 10.03 10.21 4,784,705 +0.16(+1.54%)
May 01, 2020 10.38 10.38 9.993 10.06 11,939,892 -0.39(-3.75%)
Apr 30, 2020 10.62 10.67 10.34 10.45 10,256,049 -0.53(-4.85%)
Apr 29, 2020 10.81 11.03 10.78 10.98 7,388,920 +0.69(+6.68%)
Apr 28, 2020 10.41 10.42 10.27 10.30 3,382,494 +0.07(+0.65%)
Apr 27, 2020 10.13 10.24 10.05 10.23 4,318,712 +0.15(+1.47%)
Apr 24, 2020 10.02 10.10 9.941 10.08 5,828,763 +0.32(+3.26%)
Apr 23, 2020 9.904 9.963 9.764 9.764 5,173,211 -0.04(-0.38%)
Apr 22, 2020 9.778 9.835 9.730 9.801 4,250,213 +0.15(+1.53%)
Apr 21, 2020 9.778 9.838 9.608 9.653 4,702,292 -0.46(-4.53%)
Apr 20, 2020 10.12 10.30 10.10 10.11 3,671,810 -0.07(-0.73%)
Apr 17, 2020 10.13 10.21 9.978 10.18 6,957,958 +0.29(+2.91%)
Apr 16, 2020 9.897 9.963 9.808 9.897 4,878,906 -0.11(-1.11%)
Apr 15, 2020 10.08 10.13 9.971 10.01 3,680,612 -0.46(-4.38%)
Apr 14, 2020 10.44 10.54 10.35 10.47 4,142,120 -0.01(-0.07%)
Apr 13, 2020 10.53 10.55 10.35 10.47 2,696,067 -0.04(-0.35%)
Apr 09, 2020 10.42 10.55 10.33 10.51 5,852,440 +0.27(+2.67%)
Apr 08, 2020 10.28 10.33 10.07 10.24 5,448,700 -0.20(-1.91%)
Apr 07, 2020 10.99 11.01 10.40 10.44 4,286,857 -0.14(-1.33%)
Apr 06, 2020 10.50 10.62 10.42 10.58 3,956,317 +0.57(+5.69%)
Apr 03, 2020 9.919 10.07 9.882 10.01 4,106,287 -0.05(-0.51%)
Apr 02, 2020 9.971 10.53 9.808 10.06 6,425,048 +0.18(+1.87%)
Apr 01, 2020 9.978 10.11 9.838 9.875 5,356,289 -0.30(-2.98%)
Mar 31, 2020 10.29 10.50 10.04 10.18 7,603,435 -0.27(-2.62%)
Mar 30, 2020 10.40 10.52 10.15 10.45 5,195,399 -0.13(-1.26%)
Mar 27, 2020 10.55 10.80 10.20 10.58 5,022,253 -0.35(-3.18%)
Mar 26, 2020 10.13 11.07 10.13 10.93 10,377,763 +0.85(+8.43%)
Mar 25, 2020 9.985 10.41 9.852 10.08 6,656,751 +0.46(+4.76%)
Mar 24, 2020 9.756 9.823 9.379 9.623 6,415,844 +0.35(+3.83%)
Mar 23, 2020 9.549 9.645 9.172 9.268 13,074,202 -0.10(-1.10%)
Mar 20, 2020 10.16 10.24 9.365 9.372 10,934,089 -0.72(-7.11%)
Mar 19, 2020 9.564 10.28 9.498 10.09 12,671,250 +0.78(+8.33%)
Mar 18, 2020 9.424 9.719 8.928 9.313 11,307,171 -0.35(-3.67%)
Mar 17, 2020 8.707 9.764 8.574 9.668 8,218,486 +1.10(+12.86%)
Mar 16, 2020 8.559 8.951 8.470 8.566 8,629,310 -1.56(-15.40%)
Mar 13, 2020 10.30 10.33 9.594 10.13 8,127,472 +0.22(+2.24%)
Mar 12, 2020 9.948 10.19 9.409 9.904 10,380,801 -1.16(-10.49%)
Mar 11, 2020 11.30 11.38 10.95 11.06 7,499,417 -0.86(-7.25%)
Mar 10, 2020 12.07 12.12 11.54 11.93 11,601,410 +0.17(+1.45%)
Mar 09, 2020 12.20 12.51 11.75 11.76 7,272,994 -1.37(-10.42%)
Mar 06, 2020 13.05 13.21 12.93 13.13 3,846,650 -0.21(-1.61%)
Mar 05, 2020 13.28 13.53 13.18 13.34 6,335,326 -0.13(-0.93%)
Mar 04, 2020 13.05 13.48 12.94 13.47 6,736,226 +0.99(+7.94%)
Mar 03, 2020 12.73 12.90 12.39 12.48 7,259,642 -0.35(-2.77%)
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.