Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 +0.05 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 12.69 12.80 12.55 12.61 7,841,018 -0.19(-1.47%)
Jul 30, 2019 12.82 12.84 12.72 12.79 5,405,947 -0.04(-0.32%)
Jul 29, 2019 13.01 13.04 12.80 12.84 10,474,886 +0.14(+1.10%)
Jul 26, 2019 12.43 12.72 12.40 12.70 15,129,337 +1.30(+11.42%)
Jul 25, 2019 11.43 11.47 11.37 11.40 7,737,818 -0.01(-0.12%)
Jul 24, 2019 11.32 11.44 11.31 11.41 5,436,648 +0.14(+1.23%)
Jul 23, 2019 11.27 11.37 11.23 11.27 6,444,710 +0.18(+1.63%)
Jul 22, 2019 11.15 11.17 11.04 11.09 4,888,564 -0.12(-1.06%)
Jul 19, 2019 11.15 11.26 11.15 11.21 4,347,904 +0.13(+1.19%)
Jul 18, 2019 11.03 11.09 10.96 11.08 4,368,582 +0.17(+1.53%)
Jul 17, 2019 10.91 10.95 10.85 10.91 4,562,722 -0.05(-0.44%)
Jul 16, 2019 11.09 11.10 10.95 10.96 6,687,063 -0.39(-3.43%)
Jul 15, 2019 11.32 11.38 11.31 11.35 5,155,063 -0.13(-1.09%)
Jul 12, 2019 11.46 11.50 11.42 11.47 3,257,802 -0.08(-0.66%)
Jul 11, 2019 11.56 11.59 11.49 11.55 3,101,587 +0.06(+0.55%)
Jul 10, 2019 11.53 11.56 11.45 11.49 5,056,022 -0.03(-0.24%)
Jul 09, 2019 11.48 11.58 11.47 11.51 8,256,817 -0.07(-0.60%)
Jul 08, 2019 11.61 11.65 11.56 11.58 4,992,979 -0.13(-1.07%)
Jul 05, 2019 11.68 11.72 11.60 11.71 4,648,890 +0.23(+2.00%)
Jul 03, 2019 11.51 11.59 11.47 11.48 2,757,309 +0.20(+1.79%)
Jul 02, 2019 11.17 11.31 11.16 11.28 3,991,038 +0.03(+0.25%)
Jul 01, 2019 11.27 11.28 11.10 11.25 4,314,902 -0.11(-0.98%)
Jun 28, 2019 11.38 11.42 11.33 11.36 3,819,526 +0.05(+0.43%)
Jun 27, 2019 11.28 11.36 11.26 11.31 3,542,298 +0.22(+1.94%)
Jun 26, 2019 11.05 11.16 11.01 11.10 6,975,992 +0.18(+1.66%)
Jun 25, 2019 10.94 11.01 10.86 10.92 9,043,609 -0.22(-1.94%)
Jun 24, 2019 11.18 11.21 11.11 11.13 3,514,759 -0.10(-0.87%)
Jun 21, 2019 11.21 11.25 11.15 11.23 4,814,331 -0.12(-1.04%)
Jun 20, 2019 11.26 11.36 11.26 11.35 4,928,900 +0.15(+1.30%)
Jun 19, 2019 11.08 11.22 11.07 11.20 3,766,693 -0.03(-0.31%)
Jun 18, 2019 11.17 11.30 11.17 11.24 4,729,151 +0.16(+1.44%)
Jun 17, 2019 11.08 11.13 11.05 11.08 3,398,253 -0.06(-0.50%)
Jun 14, 2019 11.24 11.25 11.13 11.13 4,920,697 -0.19(-1.66%)
Jun 13, 2019 11.36 11.40 11.29 11.32 3,125,515 -0.01(-0.12%)
Jun 12, 2019 11.41 11.44 11.32 11.33 3,119,193 -0.12(-1.06%)
Jun 11, 2019 11.56 11.58 11.42 11.45 4,653,038 +0.03(+0.27%)
Jun 10, 2019 11.39 11.46 11.37 11.42 5,297,078 -0.01(-0.12%)
Jun 07, 2019 11.40 11.55 11.39 11.44 6,205,132 +0.18(+1.61%)
Jun 06, 2019 11.33 11.33 11.21 11.26 5,370,030 -0.09(-0.83%)
Jun 05, 2019 11.44 11.45 11.32 11.35 7,733,029 -0.07(-0.65%)
Jun 04, 2019 11.45 11.47 11.34 11.43 8,276,755 +0.36(+3.24%)
Jun 03, 2019 10.97 11.08 10.97 11.07 4,004,598 +0.10(+0.93%)
May 31, 2019 10.98 11.05 10.95 10.97 5,291,239 -0.12(-1.04%)
May 30, 2019 11.04 11.13 10.98 11.08 8,390,176 +0.06(+0.55%)
May 29, 2019 11.04 11.07 10.95 11.02 9,691,535 +0.23(+2.13%)
May 28, 2019 10.86 10.91 10.78 10.79 7,607,145 -0.03(-0.25%)
May 24, 2019 10.82 10.84 10.75 10.82 6,183,953 +0.29(+2.76%)
May 23, 2019 10.53 10.56 10.51 10.53 4,512,290 -0.20(-1.83%)
May 22, 2019 10.69 10.76 10.67 10.72 6,150,562 -0.08(-0.75%)
May 21, 2019 10.88 10.89 10.77 10.80 7,677,965 -0.03(-0.31%)
May 20, 2019 10.63 10.86 10.63 10.84 9,934,071 +0.19(+1.78%)
May 17, 2019 10.65 10.71 10.62 10.65 8,423,351 -0.09(-0.82%)
May 16, 2019 10.82 10.84 10.69 10.74 12,520,101 -0.13(-1.18%)
May 15, 2019 10.99 11.03 10.85 10.86 16,229,306 -0.19(-1.71%)
May 14, 2019 11.18 11.22 10.90 11.05 29,581,514 -0.29(-2.56%)
May 13, 2019 11.72 11.73 11.33 11.34 16,457,007 -1.06(-8.51%)
May 10, 2019 12.21 12.40 12.19 12.40 5,757,035 +0.15(+1.21%)
May 09, 2019 12.19 12.25 12.18 12.25 5,892,071 -0.03(-0.28%)
May 08, 2019 12.32 12.40 12.26 12.28 5,441,417 -0.07(-0.55%)
May 07, 2019 12.42 12.44 12.31 12.35 5,107,582 -0.05(-0.38%)
May 06, 2019 12.34 12.41 12.28 12.40 3,290,240 -0.09(-0.70%)
May 03, 2019 12.38 12.49 12.38 12.49 4,005,607 +0.04(+0.33%)
May 02, 2019 12.47 12.49 12.38 12.45 4,893,837 -0.03(-0.22%)
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.