Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 12.67 12.75 12.59 12.74 5,773,388 +0.04(+0.28%)
Mar 28, 2019 12.91 12.92 12.65 12.71 5,692,243 -0.32(-2.47%)
Mar 27, 2019 13.15 13.17 13.00 13.03 5,045,454 -0.20(-1.54%)
Mar 26, 2019 13.18 13.26 13.14 13.24 6,637,405 +0.20(+1.56%)
Mar 25, 2019 13.24 13.30 12.98 13.03 8,866,653 -0.25(-1.85%)
Mar 22, 2019 13.41 13.45 13.25 13.28 13,007,455 -0.12(-0.89%)
Mar 21, 2019 13.51 13.52 13.32 13.40 9,760,159 -0.11(-0.83%)
Mar 20, 2019 13.50 13.60 13.42 13.51 8,348,250 +0.03(+0.21%)
Mar 19, 2019 13.52 13.55 13.44 13.48 5,420,934 +0.10(+0.73%)
Mar 18, 2019 13.37 13.40 13.28 13.38 4,219,927 +0.04(+0.26%)
Mar 15, 2019 13.25 13.36 13.21 13.35 9,295,991 +0.32(+2.42%)
Mar 14, 2019 13.04 13.07 12.99 13.03 5,430,614 +0.12(+0.92%)
Mar 13, 2019 12.88 12.94 12.75 12.91 8,628,574 +0.18(+1.43%)
Mar 12, 2019 12.69 12.81 12.65 12.73 5,517,237 -0.02(-0.16%)
Mar 11, 2019 12.56 12.79 12.52 12.75 6,835,645 +0.25(+2.02%)
Mar 08, 2019 12.52 12.56 12.40 12.50 7,108,539 +0.10(+0.79%)
Mar 07, 2019 12.41 12.47 12.28 12.40 5,828,851 +0.04(+0.28%)
Mar 06, 2019 12.49 12.49 12.28 12.37 9,420,177 +0.09(+0.74%)
Mar 05, 2019 12.31 12.38 12.23 12.28 13,604,566 +0.31(+2.58%)
Mar 04, 2019 12.20 12.23 11.95 11.97 16,063,813 -0.37(-3.01%)
Mar 01, 2019 12.58 12.64 12.31 12.34 8,471,221 -0.18(-1.40%)
Feb 28, 2019 12.51 12.56 12.47 12.51 6,148,792 +0.01(+0.11%)
Feb 27, 2019 12.61 12.64 12.42 12.50 6,703,876 -0.11(-0.89%)
Feb 26, 2019 12.66 12.71 12.61 12.61 7,643,500 -0.15(-1.15%)
Feb 25, 2019 12.96 12.97 12.73 12.76 6,097,038 -0.18(-1.36%)
Feb 22, 2019 12.99 13.05 12.91 12.93 4,888,137 +0.12(+0.93%)
Feb 21, 2019 12.82 12.93 12.77 12.82 5,543,865 -0.16(-1.24%)
Feb 20, 2019 12.99 13.05 12.92 12.98 6,704,505 +0.05(+0.38%)
Feb 19, 2019 12.78 12.98 12.76 12.93 6,902,133 +0.13(+0.99%)
Feb 15, 2019 12.71 12.81 12.66 12.80 8,495,756 +0.22(+1.78%)
Feb 14, 2019 12.48 12.63 12.47 12.58 6,525,509 +0.01(+0.06%)
Feb 13, 2019 12.63 12.68 12.55 12.57 5,842,590 -0.03(-0.22%)
Feb 12, 2019 12.66 12.70 12.56 12.60 6,894,250 -0.11(-0.83%)
Feb 11, 2019 12.75 12.76 12.67 12.70 4,738,927 +0.06(+0.44%)
Feb 08, 2019 12.56 12.67 12.51 12.65 5,488,812 -0.01(-0.06%)
Feb 07, 2019 12.79 12.82 12.63 12.65 6,177,772 -0.24(-1.85%)
Feb 06, 2019 12.98 13.05 12.87 12.89 7,964,172 +0.10(+0.77%)
Feb 05, 2019 12.80 12.84 12.75 12.79 4,812,063 +0.14(+1.11%)
Feb 04, 2019 12.60 12.70 12.55 12.65 6,859,987 -0.11(-0.88%)
Feb 01, 2019 12.65 12.79 12.64 12.77 7,010,971 -0.02(-0.16%)
Jan 31, 2019 12.72 12.82 12.63 12.79 9,134,222 +0.19(+1.50%)
Jan 30, 2019 12.55 12.60 12.45 12.60 8,036,924 +0.15(+1.18%)
Jan 29, 2019 12.58 12.60 12.41 12.45 8,040,929 -0.07(-0.56%)
Jan 28, 2019 12.55 12.60 12.46 12.52 13,201,488 -0.08(-0.61%)
Jan 25, 2019 12.68 12.72 12.52 12.60 15,251,393 -0.41(-3.18%)
Jan 24, 2019 13.30 13.31 12.98 13.01 11,612,641 -0.67(-4.87%)
Jan 23, 2019 13.66 13.80 13.65 13.68 6,575,842 +0.23(+1.72%)
Jan 22, 2019 13.47 13.50 13.41 13.45 6,912,945 -0.08(-0.62%)
Jan 18, 2019 13.46 13.60 13.46 13.53 7,812,204 +0.08(+0.57%)
Jan 17, 2019 13.32 13.49 13.31 13.45 6,240,147 +0.06(+0.42%)
Jan 16, 2019 13.33 13.46 13.31 13.40 6,007,767 +0.05(+0.37%)
Jan 15, 2019 13.30 13.42 13.26 13.35 6,911,192 -0.17(-1.24%)
Jan 14, 2019 13.52 13.57 13.40 13.52 8,679,616 -0.29(-2.13%)
Jan 11, 2019 13.66 13.89 13.61 13.81 8,894,732 +0.08(+0.61%)
Jan 10, 2019 13.68 13.83 13.66 13.73 6,287,815 +0.05(+0.36%)
Jan 09, 2019 13.57 13.73 13.46 13.68 7,637,622 -0.15(-1.06%)
Jan 08, 2019 13.92 13.96 13.75 13.82 8,337,506 -0.32(-2.28%)
Jan 07, 2019 14.02 14.19 13.96 14.15 8,553,041 +0.11(+0.75%)
Jan 04, 2019 13.93 14.07 13.90 14.04 8,370,799 +0.27(+1.99%)
Jan 03, 2019 13.85 13.89 13.71 13.77 8,072,427 -0.06(-0.41%)
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.