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 (%)
Jun 30, 2020 11.53 11.64 11.50 11.59 4,130,840 +0.15(+1.27%)
Jun 29, 2020 11.33 11.45 11.27 11.44 1,947,156 +0.24(+2.14%)
Jun 26, 2020 11.54 11.54 11.15 11.20 4,097,417 -0.35(-3.02%)
Jun 25, 2020 11.40 11.58 11.37 11.55 2,688,440 +0.19(+1.66%)
Jun 24, 2020 11.48 11.48 11.27 11.36 3,107,564 -0.28(-2.37%)
Jun 23, 2020 11.75 11.81 11.64 11.64 3,923,209 +0.12(+1.01%)
Jun 22, 2020 11.56 11.63 11.49 11.52 3,055,875 +0.15(+1.28%)
Jun 19, 2020 11.63 11.64 11.35 11.37 3,567,009 -0.15(-1.26%)
Jun 18, 2020 11.52 11.57 11.45 11.52 4,484,060 -0.21(-1.80%)
Jun 17, 2020 11.93 11.93 11.72 11.73 2,656,210 -0.11(-0.92%)
Jun 16, 2020 11.96 12.04 11.73 11.84 3,377,884 +0.25(+2.20%)
Jun 15, 2020 11.29 11.62 11.24 11.59 4,344,636 -0.01(-0.13%)
Jun 12, 2020 11.65 11.75 11.39 11.60 4,679,558 +0.25(+2.24%)
Jun 11, 2020 11.75 11.79 11.33 11.35 7,497,052 -0.98(-7.98%)
Jun 10, 2020 12.34 12.43 12.23 12.33 8,250,136 -0.21(-1.69%)
Jun 09, 2020 12.48 12.64 12.43 12.54 5,352,329 -0.29(-2.26%)
Jun 08, 2020 12.72 12.84 12.66 12.83 4,456,656 +0.42(+3.42%)
Jun 05, 2020 12.31 12.55 12.30 12.41 5,509,290 +0.21(+1.74%)
Jun 04, 2020 12.10 12.28 12.08 12.19 3,627,555 +0.08(+0.70%)
Jun 03, 2020 11.93 12.22 11.93 12.11 4,960,363 +0.11(+0.94%)
Jun 02, 2020 12.01 12.08 11.94 12.00 4,198,737 +0.07(+0.59%)
Jun 01, 2020 11.79 11.96 11.77 11.93 3,387,460 +0.26(+2.24%)
May 29, 2020 11.78 11.78 11.49 11.66 4,771,160 +0.01(+0.06%)
May 28, 2020 11.70 11.77 11.66 11.66 5,152,842 +0.21(+1.85%)
May 27, 2020 11.28 11.45 11.25 11.45 5,942,513 +0.18(+1.63%)
May 26, 2020 11.16 11.36 11.16 11.26 4,736,519 +0.02(+0.19%)
May 22, 2020 11.17 11.27 11.13 11.24 3,484,565 -0.11(-0.93%)
May 21, 2020 11.25 11.35 11.11 11.35 3,820,758 +0.32(+2.88%)
May 20, 2020 10.95 11.06 10.93 11.03 7,098,297 +0.11(+0.97%)
May 19, 2020 11.02 11.09 10.91 10.92 11,764,585 -0.18(-1.59%)
May 18, 2020 10.75 11.14 10.66 11.10 9,265,386 +0.69(+6.65%)
May 15, 2020 10.46 10.51 10.32 10.41 4,644,624 +0.05(+0.48%)
May 14, 2020 10.22 10.38 10.02 10.36 6,930,882 -0.15(-1.41%)
May 13, 2020 10.87 10.87 10.38 10.51 10,838,976 -0.04(-0.40%)
May 12, 2020 10.54 10.75 10.42 10.55 8,310,712 +0.64(+6.49%)
May 11, 2020 9.849 9.997 9.778 9.905 6,543,176 -0.07(-0.71%)
May 08, 2020 9.962 9.983 9.881 9.976 2,908,074 +0.16(+1.66%)
May 07, 2020 9.785 9.870 9.722 9.813 4,081,343 +0.08(+0.80%)
May 06, 2020 10.01 10.01 9.736 9.736 4,084,329 -0.10(-1.01%)
May 05, 2020 9.891 9.962 9.821 9.835 3,429,155 +0.07(+0.72%)
May 04, 2020 9.672 9.771 9.587 9.764 5,005,445 +0.15(+1.54%)
May 01, 2020 9.919 9.927 9.552 9.616 12,490,734 -0.37(-3.75%)
Apr 30, 2020 10.15 10.20 9.884 9.990 10,729,208 -0.51(-4.85%)
Apr 29, 2020 10.34 10.55 10.30 10.50 7,729,805 +0.66(+6.68%)
Apr 28, 2020 9.955 9.962 9.821 9.842 3,538,544 +0.06(+0.65%)
Apr 27, 2020 9.679 9.792 9.609 9.778 4,517,954 +0.14(+1.47%)
Apr 24, 2020 9.580 9.651 9.503 9.637 6,097,670 +0.30(+3.26%)
Apr 23, 2020 9.467 9.524 9.333 9.333 5,411,875 -0.04(-0.38%)
Apr 22, 2020 9.347 9.402 9.301 9.368 4,446,294 +0.14(+1.53%)
Apr 21, 2020 9.347 9.404 9.185 9.227 4,919,231 -0.44(-4.53%)
Apr 20, 2020 9.672 9.842 9.658 9.665 3,841,208 -0.07(-0.73%)
Apr 17, 2020 9.679 9.761 9.538 9.736 7,278,960 +0.28(+2.91%)
Apr 16, 2020 9.460 9.524 9.375 9.460 5,103,992 -0.11(-1.11%)
Apr 15, 2020 9.637 9.679 9.531 9.566 3,850,415 -0.44(-4.38%)
Apr 14, 2020 9.976 10.07 9.898 10.00 4,333,215 -0.01(-0.07%)
Apr 13, 2020 10.07 10.08 9.891 10.01 2,820,449 -0.04(-0.35%)
Apr 09, 2020 9.962 10.08 9.870 10.05 6,122,440 +0.26(+2.67%)
Apr 08, 2020 9.828 9.870 9.623 9.785 5,700,074 -0.19(-1.91%)
Apr 07, 2020 10.51 10.53 9.941 9.976 4,484,629 -0.13(-1.33%)
Apr 06, 2020 10.03 10.15 9.962 10.11 4,138,840 +0.54(+5.69%)
Apr 03, 2020 9.481 9.623 9.446 9.566 4,295,729 -0.05(-0.51%)
Apr 02, 2020 9.531 10.07 9.375 9.616 6,721,465 +0.18(+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.