Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.01 -0.22 (-2.20%)
Streaming Delayed Price Updated: 11:09 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 10.84 10.84 10.72 10.73 3,118,820 -0.12(-1.14%)
Aug 28, 2020 10.93 10.94 10.80 10.86 2,939,050 -0.09(-0.86%)
Aug 27, 2020 11.05 11.05 10.92 10.95 3,219,982 -0.12(-1.05%)
Aug 26, 2020 11.03 11.08 10.94 11.07 3,773,466 +0.03(+0.26%)
Aug 25, 2020 11.23 11.27 10.98 11.04 3,597,111 -0.15(-1.30%)
Aug 24, 2020 11.07 11.19 11.03 11.19 3,613,631 +0.29(+2.67%)
Aug 21, 2020 10.94 10.95 10.85 10.89 4,213,817 -0.20(-1.83%)
Aug 20, 2020 11.07 11.15 11.02 11.10 3,212,567 -0.21(-1.86%)
Aug 19, 2020 11.40 11.47 11.28 11.31 2,804,957 -0.01(-0.13%)
Aug 18, 2020 11.40 11.43 11.29 11.32 4,022,476 +0.09(+0.78%)
Aug 17, 2020 11.35 11.37 11.21 11.24 4,020,428 -0.09(-0.83%)
Aug 14, 2020 11.43 11.48 11.33 11.33 3,254,680 -0.19(-1.64%)
Aug 13, 2020 11.67 11.70 11.48 11.52 4,868,800 +0.07(+0.64%)
Aug 12, 2020 11.44 11.52 11.38 11.45 5,104,172 +0.18(+1.61%)
Aug 11, 2020 11.37 11.45 11.24 11.27 8,148,598 +0.00(+0.00%)
Aug 10, 2020 11.11 11.30 11.11 11.27 7,801,742 +0.07(+0.58%)
Aug 07, 2020 11.18 11.25 11.11 11.20 6,269,680 -0.01(-0.06%)
Aug 06, 2020 11.10 11.22 11.08 11.21 3,187,489 +0.02(+0.19%)
Aug 05, 2020 11.32 11.33 11.18 11.19 3,098,376 -0.11(-0.97%)
Aug 04, 2020 11.16 11.33 11.14 11.29 4,541,366 +0.15(+1.37%)
Aug 03, 2020 11.11 11.19 11.05 11.14 3,367,146 +0.09(+0.86%)
Jul 31, 2020 11.41 11.42 10.97 11.05 7,800,502 -0.33(-2.94%)
Jul 30, 2020 11.29 11.42 11.16 11.38 10,037,557 -0.32(-2.73%)
Jul 29, 2020 11.53 11.74 11.51 11.70 7,865,911 +0.20(+1.71%)
Jul 28, 2020 11.13 11.58 11.12 11.51 10,266,488 +0.15(+1.34%)
Jul 27, 2020 11.23 11.37 11.15 11.35 3,815,462 +0.01(+0.06%)
Jul 24, 2020 11.39 11.46 11.26 11.35 6,567,699 -0.53(-4.47%)
Jul 23, 2020 11.92 12.01 11.84 11.88 2,801,445 -0.18(-1.51%)
Jul 22, 2020 12.04 12.06 11.96 12.06 3,105,019 +0.02(+0.18%)
Jul 21, 2020 12.13 12.16 11.96 12.04 5,629,823 +0.18(+1.53%)
Jul 20, 2020 11.94 11.95 11.83 11.85 3,491,241 +0.02(+0.18%)
Jul 17, 2020 11.62 11.92 11.58 11.83 6,554,766 +0.23(+2.01%)
Jul 16, 2020 11.67 11.72 11.59 11.60 3,745,945 -0.09(-0.81%)
Jul 15, 2020 11.68 11.74 11.59 11.69 4,091,663 +0.12(+1.07%)
Jul 14, 2020 11.42 11.59 11.40 11.57 3,837,529 +0.33(+2.98%)
Jul 13, 2020 11.44 11.46 11.22 11.24 2,817,703 -0.15(-1.34%)
Jul 10, 2020 11.27 11.40 11.26 11.39 2,309,578 +0.13(+1.16%)
Jul 09, 2020 11.43 11.43 11.18 11.26 2,987,897 -0.25(-2.15%)
Jul 08, 2020 11.53 11.56 11.41 11.51 2,144,367 -0.02(-0.19%)
Jul 07, 2020 11.67 11.69 11.51 11.53 2,137,881 -0.31(-2.58%)
Jul 06, 2020 11.81 11.88 11.74 11.83 3,177,347 +0.16(+1.37%)
Jul 02, 2020 11.85 11.91 11.65 11.67 2,891,582 +0.04(+0.37%)
Jul 01, 2020 11.53 11.64 11.51 11.63 3,594,205 +0.04(+0.38%)
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%)
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.