Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.920 +0.090 (+1.02%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.37 11.37 11.24 11.26 2,973,705 -0.13(-1.14%)
Aug 28, 2020 11.46 11.47 11.32 11.39 2,802,299 -0.10(-0.86%)
Aug 27, 2020 11.59 11.59 11.45 11.49 3,070,160 -0.12(-1.05%)
Aug 26, 2020 11.56 11.62 11.47 11.61 3,597,891 +0.03(+0.26%)
Aug 25, 2020 11.78 11.82 11.52 11.58 3,429,741 -0.15(-1.30%)
Aug 24, 2020 11.61 11.74 11.56 11.73 3,445,493 +0.30(+2.67%)
Aug 21, 2020 11.47 11.48 11.38 11.43 4,017,753 -0.21(-1.83%)
Aug 20, 2020 11.61 11.69 11.56 11.64 3,063,090 -0.22(-1.86%)
Aug 19, 2020 11.96 12.03 11.83 11.86 2,674,445 -0.02(-0.13%)
Aug 18, 2020 11.95 11.98 11.85 11.88 3,835,314 +0.09(+0.78%)
Aug 17, 2020 11.90 11.93 11.76 11.78 3,833,362 -0.10(-0.83%)
Aug 14, 2020 11.98 12.04 11.88 11.88 3,103,244 -0.20(-1.64%)
Aug 13, 2020 12.24 12.27 12.04 12.08 4,642,260 +0.08(+0.63%)
Aug 12, 2020 12.00 12.08 11.94 12.01 4,866,680 +0.19(+1.61%)
Aug 11, 2020 11.92 12.01 11.79 11.82 7,769,453 +0.00(+0.00%)
Aug 10, 2020 11.65 11.85 11.65 11.82 7,438,735 +0.07(+0.58%)
Aug 07, 2020 11.72 11.80 11.66 11.75 5,977,959 -0.01(-0.07%)
Aug 06, 2020 11.64 11.77 11.62 11.75 3,039,178 +0.02(+0.20%)
Aug 05, 2020 11.87 11.88 11.72 11.73 2,954,212 -0.11(-0.96%)
Aug 04, 2020 11.71 11.88 11.69 11.85 4,330,061 +0.16(+1.37%)
Aug 03, 2020 11.66 11.73 11.59 11.69 3,210,477 +0.10(+0.85%)
Jul 31, 2020 11.97 11.98 11.51 11.59 7,437,553 -0.35(-2.94%)
Jul 30, 2020 11.85 11.98 11.70 11.94 9,570,520 -0.34(-2.73%)
Jul 29, 2020 12.10 12.31 12.07 12.27 7,499,918 +0.21(+1.71%)
Jul 28, 2020 11.67 12.14 11.66 12.07 9,788,799 +0.16(+1.34%)
Jul 27, 2020 11.78 11.92 11.69 11.91 3,637,933 +0.01(+0.06%)
Jul 24, 2020 11.94 12.02 11.81 11.90 6,262,112 -0.56(-4.47%)
Jul 23, 2020 12.50 12.59 12.42 12.46 2,671,097 -0.19(-1.51%)
Jul 22, 2020 12.63 12.65 12.54 12.65 2,960,546 +0.02(+0.18%)
Jul 21, 2020 12.72 12.75 12.55 12.62 5,367,873 +0.19(+1.53%)
Jul 20, 2020 12.52 12.53 12.41 12.43 3,328,797 +0.02(+0.18%)
Jul 17, 2020 12.19 12.50 12.14 12.41 6,249,780 +0.24(+2.00%)
Jul 16, 2020 12.23 12.30 12.15 12.17 3,571,651 -0.10(-0.81%)
Jul 15, 2020 12.25 12.31 12.15 12.26 3,901,282 +0.13(+1.07%)
Jul 14, 2020 11.98 12.16 11.95 12.14 3,658,973 +0.35(+2.98%)
Jul 13, 2020 12.00 12.02 11.77 11.78 2,686,598 -0.16(-1.34%)
Jul 10, 2020 11.82 11.96 11.81 11.94 2,202,116 +0.14(+1.16%)
Jul 09, 2020 11.99 11.99 11.72 11.81 2,848,873 -0.26(-2.15%)
Jul 08, 2020 12.09 12.13 11.97 12.07 2,044,592 -0.02(-0.19%)
Jul 07, 2020 12.24 12.26 12.07 12.09 2,038,408 -0.32(-2.58%)
Jul 06, 2020 12.39 12.46 12.31 12.41 3,029,508 +0.17(+1.37%)
Jul 02, 2020 12.43 12.49 12.22 12.24 2,757,039 +0.05(+0.37%)
Jul 01, 2020 12.10 12.21 12.07 12.20 3,426,970 +0.05(+0.38%)
Jun 30, 2020 12.10 12.20 12.06 12.15 3,938,636 +0.15(+1.27%)
Jun 29, 2020 11.88 12.01 11.82 12.00 1,856,557 +0.25(+2.14%)
Jun 26, 2020 12.10 12.10 11.70 11.75 3,906,768 -0.37(-3.02%)
Jun 25, 2020 11.95 12.14 11.93 12.11 2,563,350 +0.20(+1.66%)
Jun 24, 2020 12.04 12.04 11.82 11.91 2,962,973 -0.29(-2.37%)
Jun 23, 2020 12.32 12.38 12.20 12.20 3,740,666 +0.12(+1.01%)
Jun 22, 2020 12.13 12.20 12.05 12.08 2,913,688 +0.15(+1.28%)
Jun 19, 2020 12.20 12.20 11.90 11.93 3,401,040 -0.15(-1.26%)
Jun 18, 2020 12.08 12.14 12.01 12.08 4,275,421 -0.22(-1.80%)
Jun 17, 2020 12.51 12.51 12.30 12.30 2,532,619 -0.11(-0.92%)
Jun 16, 2020 12.54 12.62 12.30 12.42 3,220,714 +0.27(+2.20%)
Jun 15, 2020 11.84 12.19 11.79 12.15 4,142,485 -0.02(-0.13%)
Jun 12, 2020 12.22 12.32 11.95 12.17 4,461,823 +0.27(+2.24%)
Jun 11, 2020 12.33 12.36 11.88 11.90 7,148,223 -1.00(-7.74%)
Jun 10, 2020 12.91 13.00 12.79 12.90 7,886,305 -0.22(-1.69%)
Jun 09, 2020 13.05 13.22 13.01 13.12 5,116,291 -0.30(-2.26%)
Jun 08, 2020 13.31 13.44 13.24 13.42 4,260,118 +0.44(+3.42%)
Jun 05, 2020 12.88 13.13 12.87 12.98 5,266,330 +0.22(+1.74%)
Jun 04, 2020 12.66 12.85 12.64 12.76 3,467,580 +0.09(+0.70%)
Jun 03, 2020 12.48 12.78 12.48 12.67 4,741,611 +0.12(+0.94%)
Jun 02, 2020 12.56 12.64 12.49 12.55 4,013,573 +0.07(+0.59%)
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.