Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.86 -0.20 (-1.81%)
Official Closing Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 13.48 13.60 13.44 13.54 3,535,075 +0.17(+1.27%)
Jun 29, 2020 13.24 13.38 13.17 13.37 1,666,330 +0.28(+2.14%)
Jun 26, 2020 13.49 13.49 13.03 13.09 3,506,472 -0.41(-3.02%)
Jun 25, 2020 13.32 13.53 13.29 13.50 2,300,704 +0.22(+1.66%)
Jun 24, 2020 13.42 13.42 13.17 13.27 2,659,380 -0.32(-2.37%)
Jun 23, 2020 13.72 13.80 13.60 13.60 3,357,390 +0.14(+1.01%)
Jun 22, 2020 13.51 13.59 13.43 13.46 2,615,145 +0.17(+1.28%)
Jun 19, 2020 13.59 13.60 13.26 13.29 3,052,562 -0.17(-1.26%)
Jun 18, 2020 13.46 13.52 13.38 13.46 3,837,353 -0.25(-1.80%)
Jun 17, 2020 13.94 13.94 13.70 13.71 2,273,122 -0.13(-0.92%)
Jun 16, 2020 13.97 14.06 13.71 13.83 2,890,713 +0.30(+2.20%)
Jun 15, 2020 13.19 13.58 13.14 13.54 3,718,037 -0.02(-0.13%)
Jun 12, 2020 13.61 13.72 13.31 13.55 4,004,655 +0.30(+2.24%)
Jun 11, 2020 13.73 13.78 13.24 13.26 6,415,801 -1.11(-7.74%)
Jun 10, 2020 14.39 14.49 14.25 14.37 7,078,257 -0.25(-1.69%)
Jun 09, 2020 14.54 14.73 14.49 14.62 4,592,065 -0.34(-2.26%)
Jun 08, 2020 14.83 14.97 14.76 14.95 3,823,617 +0.49(+3.42%)
Jun 05, 2020 14.35 14.63 14.34 14.46 4,726,731 +0.25(+1.74%)
Jun 04, 2020 14.11 14.31 14.08 14.21 3,112,284 +0.10(+0.70%)
Jun 03, 2020 13.91 14.24 13.90 14.11 4,255,776 +0.13(+0.94%)
Jun 02, 2020 14.00 14.08 13.92 13.98 3,602,334 +0.08(+0.59%)
Jun 01, 2020 13.74 13.94 13.72 13.90 2,906,293 +0.30(+2.24%)
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%)
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.