Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.58 -0.04 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 13.45 13.57 13.41 13.51 3,542,641 +0.17(+1.27%)
Jun 29, 2020 13.21 13.35 13.14 13.34 1,669,896 +0.28(+2.14%)
Jun 26, 2020 13.46 13.46 13.00 13.06 3,513,977 -0.41(-3.02%)
Jun 25, 2020 13.29 13.50 13.26 13.47 2,305,628 +0.22(+1.66%)
Jun 24, 2020 13.39 13.39 13.14 13.25 2,665,072 -0.32(-2.37%)
Jun 23, 2020 13.70 13.77 13.57 13.57 3,364,575 +0.14(+1.01%)
Jun 22, 2020 13.48 13.56 13.40 13.43 2,620,742 +0.17(+1.28%)
Jun 19, 2020 13.56 13.57 13.23 13.26 3,059,095 -0.17(-1.26%)
Jun 18, 2020 13.43 13.49 13.36 13.43 3,845,565 -0.25(-1.80%)
Jun 17, 2020 13.91 13.91 13.67 13.68 2,277,987 -0.13(-0.92%)
Jun 16, 2020 13.94 14.03 13.68 13.81 2,896,900 +0.30(+2.20%)
Jun 15, 2020 13.16 13.55 13.11 13.51 3,725,994 -0.02(-0.13%)
Jun 12, 2020 13.59 13.70 13.28 13.53 4,013,226 +0.30(+2.24%)
Jun 11, 2020 13.70 13.75 13.21 13.23 6,429,532 -1.11(-7.74%)
Jun 10, 2020 14.36 14.45 14.22 14.34 7,093,406 -0.25(-1.69%)
Jun 09, 2020 14.51 14.70 14.46 14.59 4,601,893 -0.34(-2.26%)
Jun 08, 2020 14.80 14.94 14.73 14.92 3,831,800 +0.49(+3.42%)
Jun 05, 2020 14.31 14.59 14.31 14.43 4,736,847 +0.25(+1.74%)
Jun 04, 2020 14.08 14.28 14.05 14.18 3,118,945 +0.10(+0.70%)
Jun 03, 2020 13.88 14.21 13.87 14.08 4,264,884 +0.13(+0.94%)
Jun 02, 2020 13.97 14.05 13.89 13.95 3,610,043 +0.08(+0.59%)
Jun 01, 2020 13.71 13.91 13.69 13.87 2,912,513 +0.30(+2.24%)
May 29, 2020 13.70 13.71 13.37 13.57 4,102,208 +0.01(+0.06%)
May 28, 2020 13.61 13.69 13.56 13.56 4,430,375 +0.25(+1.85%)
May 27, 2020 13.11 13.31 13.09 13.31 5,109,329 +0.21(+1.63%)
May 26, 2020 12.98 13.21 12.98 13.10 4,072,424 +0.02(+0.19%)
May 22, 2020 12.99 13.10 12.94 13.07 2,996,003 -0.12(-0.93%)
May 21, 2020 13.08 13.20 12.92 13.20 3,285,060 +0.37(+2.88%)
May 20, 2020 12.74 12.86 12.71 12.83 6,103,064 +0.12(+0.97%)
May 19, 2020 12.82 12.90 12.69 12.70 10,115,103 -0.21(-1.59%)
May 18, 2020 12.51 12.96 12.40 12.91 7,966,310 +0.81(+6.65%)
May 15, 2020 12.16 12.22 12.00 12.10 3,993,413 +0.06(+0.48%)
May 14, 2020 11.89 12.07 11.65 12.05 5,959,121 -0.17(-1.41%)
May 13, 2020 12.64 12.64 12.07 12.22 9,319,272 -0.05(-0.40%)
May 12, 2020 12.26 12.50 12.12 12.27 7,145,489 +0.75(+6.49%)
May 11, 2020 11.45 11.63 11.37 11.52 5,625,775 -0.08(-0.71%)
May 08, 2020 11.59 11.61 11.49 11.60 2,500,340 +0.19(+1.66%)
May 07, 2020 11.38 11.48 11.31 11.41 3,509,108 +0.09(+0.80%)
May 06, 2020 11.64 11.64 11.32 11.32 3,511,676 -0.12(-1.01%)
May 05, 2020 11.50 11.59 11.42 11.44 2,948,362 +0.08(+0.72%)
May 04, 2020 11.25 11.36 11.15 11.36 4,303,645 +0.17(+1.54%)
May 01, 2020 11.54 11.55 11.11 11.18 10,739,441 -0.44(-3.75%)
Apr 30, 2020 11.81 11.86 11.50 11.62 9,224,894 -0.59(-4.85%)
Apr 29, 2020 12.02 12.27 11.98 12.21 6,646,029 +0.76(+6.68%)
Apr 28, 2020 11.58 11.59 11.42 11.45 3,042,414 +0.07(+0.65%)
Apr 27, 2020 11.26 11.39 11.18 11.37 3,884,504 +0.16(+1.47%)
Apr 24, 2020 11.14 11.22 11.05 11.21 5,242,732 +0.35(+3.26%)
Apr 23, 2020 11.01 11.08 10.86 10.86 4,653,090 -0.04(-0.38%)
Apr 22, 2020 10.87 10.93 10.82 10.90 3,822,891 +0.16(+1.53%)
Apr 21, 2020 10.87 10.94 10.68 10.73 4,229,518 -0.51(-4.53%)
Apr 20, 2020 11.25 11.45 11.23 11.24 3,302,642 -0.08(-0.73%)
Apr 17, 2020 11.26 11.35 11.09 11.32 6,258,396 +0.32(+2.91%)
Apr 16, 2020 11.00 11.08 10.90 11.00 4,388,375 -0.12(-1.11%)
Apr 15, 2020 11.21 11.26 11.09 11.13 3,310,558 -0.51(-4.38%)
Apr 14, 2020 11.60 11.71 11.51 11.64 3,725,667 -0.01(-0.07%)
Apr 13, 2020 11.71 11.73 11.50 11.64 2,425,001 -0.04(-0.35%)
Apr 09, 2020 11.59 11.73 11.48 11.69 5,264,028 +0.30(+2.67%)
Apr 08, 2020 11.43 11.48 11.19 11.38 4,900,881 -0.22(-1.91%)
Apr 07, 2020 12.22 12.24 11.56 11.60 3,855,851 -0.16(-1.33%)
Apr 06, 2020 11.67 11.81 11.59 11.76 3,558,544 +0.63(+5.69%)
Apr 03, 2020 11.03 11.19 10.99 11.13 3,693,436 -0.06(-0.51%)
Apr 02, 2020 11.09 11.71 10.90 11.18 5,779,066 +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.