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 (%)
Oct 31, 2019 14.66 14.74 14.60 14.72 2,312,267 +0.09(+0.64%)
Oct 30, 2019 14.56 14.66 14.54 14.63 4,264,206 -0.03(-0.20%)
Oct 29, 2019 14.69 14.73 14.60 14.66 3,043,422 -0.17(-1.17%)
Oct 28, 2019 14.77 14.87 14.76 14.83 2,559,890 +0.05(+0.34%)
Oct 25, 2019 14.75 14.85 14.75 14.78 2,650,791 -0.11(-0.73%)
Oct 24, 2019 14.95 14.97 14.84 14.89 3,612,625 -0.22(-1.48%)
Oct 23, 2019 15.00 15.12 14.99 15.11 3,539,417 +0.17(+1.11%)
Oct 22, 2019 14.94 15.01 14.87 14.95 4,652,427 +0.13(+0.88%)
Oct 21, 2019 14.98 15.01 14.78 14.82 3,958,696 -0.04(-0.29%)
Oct 18, 2019 14.87 14.95 14.85 14.86 3,575,072 -0.04(-0.24%)
Oct 17, 2019 14.94 14.96 14.81 14.90 3,658,885 +0.06(+0.39%)
Oct 16, 2019 14.85 14.92 14.78 14.84 3,275,320 +0.03(+0.19%)
Oct 15, 2019 14.71 14.86 14.66 14.81 6,429,296 +0.26(+1.78%)
Oct 14, 2019 14.59 14.65 14.50 14.55 2,919,250 -0.03(-0.20%)
Oct 11, 2019 14.71 14.74 14.58 14.58 4,442,627 +0.09(+0.65%)
Oct 10, 2019 14.27 14.51 14.23 14.48 5,047,366 +0.35(+2.45%)
Oct 09, 2019 14.21 14.23 14.11 14.14 5,137,863 -0.01(-0.05%)
Oct 08, 2019 14.17 14.20 14.10 14.15 3,774,007 -0.10(-0.71%)
Oct 07, 2019 14.26 14.31 14.22 14.25 3,633,531 +0.20(+1.44%)
Oct 04, 2019 13.84 14.05 13.84 14.04 3,570,634 +0.15(+1.09%)
Oct 03, 2019 13.74 13.92 13.69 13.89 3,927,484 +0.14(+1.00%)
Oct 02, 2019 13.99 14.00 13.71 13.76 7,040,964 -0.23(-1.65%)
Oct 01, 2019 14.10 14.11 13.92 13.99 6,653,258 -0.37(-2.56%)
Sep 30, 2019 14.41 14.41 14.33 14.36 3,596,393 +0.06(+0.40%)
Sep 27, 2019 14.43 14.46 14.25 14.30 3,556,348 -0.16(-1.10%)
Sep 26, 2019 14.47 14.51 14.42 14.46 5,219,625 +0.15(+1.06%)
Sep 25, 2019 14.26 14.35 14.21 14.30 3,474,921 +0.01(+0.10%)
Sep 24, 2019 14.40 14.41 14.23 14.29 5,401,985 +0.01(+0.05%)
Sep 23, 2019 14.25 14.33 14.25 14.28 2,860,608 -0.03(-0.20%)
Sep 20, 2019 14.47 14.48 14.25 14.31 5,916,429 -0.08(-0.55%)
Sep 19, 2019 14.30 14.48 14.29 14.39 4,410,871 +0.35(+2.52%)
Sep 18, 2019 14.05 14.07 13.97 14.04 3,732,451 -0.15(-1.07%)
Sep 17, 2019 14.06 14.24 13.98 14.19 4,760,177 -0.02(-0.15%)
Sep 16, 2019 14.22 14.30 14.20 14.21 3,516,579 -0.19(-1.35%)
Sep 13, 2019 14.42 14.48 14.36 14.41 4,412,668 +0.11(+0.76%)
Sep 12, 2019 14.30 14.35 14.22 14.30 4,724,015 +0.08(+0.56%)
Sep 11, 2019 14.02 14.23 14.00 14.22 4,677,800 +0.22(+1.54%)
Sep 10, 2019 13.94 14.04 13.94 14.00 3,670,405 +0.14(+0.99%)
Sep 09, 2019 13.76 13.88 13.72 13.86 4,468,617 +0.06(+0.42%)
Sep 06, 2019 13.71 13.82 13.69 13.81 3,686,308 +0.22(+1.65%)
Sep 05, 2019 13.76 13.76 13.55 13.58 4,453,087 -0.19(-1.41%)
Sep 04, 2019 13.77 13.80 13.68 13.78 4,149,058 +0.08(+0.58%)
Sep 03, 2019 13.59 13.74 13.58 13.70 5,318,066 +0.13(+0.96%)
Aug 30, 2019 13.62 13.65 13.51 13.57 4,886,598 -0.07(-0.53%)
Aug 29, 2019 13.70 13.71 13.61 13.64 4,679,614 +0.17(+1.29%)
Aug 28, 2019 13.36 13.48 13.32 13.47 4,471,493 +0.16(+1.19%)
Aug 27, 2019 13.31 13.37 13.28 13.31 3,637,255 +0.05(+0.38%)
Aug 26, 2019 13.19 13.26 13.13 13.26 2,966,317 +0.07(+0.55%)
Aug 23, 2019 13.35 13.42 13.16 13.19 4,119,600 -0.04(-0.33%)
Aug 22, 2019 13.30 13.32 13.16 13.23 3,888,783 +0.10(+0.77%)
Aug 21, 2019 13.16 13.18 13.08 13.13 3,381,589 +0.20(+1.56%)
Aug 20, 2019 12.97 13.00 12.89 12.93 3,716,715 -0.23(-1.75%)
Aug 19, 2019 13.11 13.17 13.09 13.16 4,677,059 -0.06(-0.49%)
Aug 16, 2019 13.08 13.24 13.01 13.22 4,766,902 +0.32(+2.52%)
Aug 15, 2019 12.99 13.04 12.85 12.90 3,768,058 -0.01(-0.06%)
Aug 14, 2019 12.91 12.98 12.90 12.91 4,608,874 -0.16(-1.21%)
Aug 13, 2019 13.06 13.14 12.96 13.06 4,730,595 +0.19(+1.51%)
Aug 12, 2019 13.01 13.02 12.87 12.87 3,571,368 -0.12(-0.89%)
Aug 09, 2019 12.97 13.04 12.96 12.99 3,221,393 -0.14(-1.04%)
Aug 08, 2019 13.14 13.19 13.09 13.12 4,081,856 +0.16(+1.22%)
Aug 07, 2019 12.76 12.98 12.75 12.96 4,394,941 +0.09(+0.67%)
Aug 06, 2019 12.85 12.91 12.79 12.88 4,490,984 -0.02(-0.17%)
Aug 05, 2019 12.95 12.97 12.83 12.90 3,944,517 -0.31(-2.35%)
Aug 02, 2019 13.15 13.22 13.05 13.21 6,568,724 +0.01(+0.11%)
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.