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 (%)
Sep 30, 2020 9.824 9.920 9.810 9.846 5,224,521 +0.04(+0.37%)
Sep 29, 2020 9.810 9.839 9.714 9.810 6,308,812 -0.08(-0.82%)
Sep 28, 2020 9.861 9.956 9.854 9.890 5,832,008 +0.09(+0.90%)
Sep 25, 2020 9.744 9.846 9.689 9.802 7,777,926 -0.07(-0.74%)
Sep 24, 2020 9.788 9.964 9.692 9.876 7,753,210 +0.10(+1.05%)
Sep 23, 2020 9.993 10.02 9.773 9.773 7,315,779 -0.07(-0.75%)
Sep 22, 2020 9.905 9.986 9.766 9.846 4,316,700 -0.02(-0.22%)
Sep 21, 2020 9.905 9.905 9.744 9.868 5,910,567 -0.43(-4.13%)
Sep 18, 2020 10.46 10.49 10.20 10.29 9,438,404 -0.01(-0.07%)
Sep 17, 2020 10.24 10.34 10.21 10.30 4,357,998 -0.12(-1.13%)
Sep 16, 2020 10.40 10.57 10.37 10.42 4,126,610 +0.10(+1.00%)
Sep 15, 2020 10.37 10.43 10.27 10.32 6,495,748 -0.07(-0.71%)
Sep 14, 2020 10.41 10.47 10.39 10.39 3,726,474 +0.03(+0.28%)
Sep 11, 2020 10.48 10.49 10.31 10.36 4,069,076 +0.11(+1.07%)
Sep 10, 2020 10.54 10.58 10.25 10.25 4,398,574 -0.30(-2.85%)
Sep 09, 2020 10.62 10.70 10.50 10.55 5,188,220 +0.22(+2.13%)
Sep 08, 2020 10.33 10.46 10.21 10.33 7,348,433 -0.07(-0.70%)
Sep 04, 2020 10.51 10.54 10.24 10.40 5,910,008 -0.15(-1.46%)
Sep 03, 2020 10.72 10.81 10.52 10.56 7,458,335 -0.15(-1.44%)
Sep 02, 2020 10.53 10.75 10.51 10.71 5,088,822 +0.08(+0.76%)
Sep 01, 2020 10.64 10.67 10.53 10.63 6,184,316 -0.21(-1.90%)
Aug 31, 2020 10.94 10.94 10.82 10.84 3,089,468 -0.12(-1.14%)
Aug 28, 2020 11.03 11.04 10.90 10.96 2,911,389 -0.10(-0.86%)
Aug 27, 2020 11.15 11.15 11.02 11.06 3,189,677 -0.12(-1.05%)
Aug 26, 2020 11.13 11.18 11.04 11.17 3,737,952 +0.03(+0.26%)
Aug 25, 2020 11.34 11.37 11.09 11.14 3,563,257 -0.15(-1.30%)
Aug 24, 2020 11.17 11.30 11.13 11.29 3,579,622 +0.29(+2.67%)
Aug 21, 2020 11.04 11.05 10.95 11.00 4,174,159 -0.21(-1.83%)
Aug 20, 2020 11.17 11.26 11.12 11.20 3,182,332 -0.21(-1.86%)
Aug 19, 2020 11.51 11.58 11.39 11.42 2,778,558 -0.01(-0.13%)
Aug 18, 2020 11.50 11.53 11.40 11.43 3,984,618 +0.09(+0.78%)
Aug 17, 2020 11.45 11.48 11.32 11.34 3,982,590 -0.10(-0.83%)
Aug 14, 2020 11.53 11.59 11.44 11.44 3,224,049 -0.19(-1.64%)
Aug 13, 2020 11.78 11.81 11.59 11.63 4,822,978 +0.07(+0.64%)
Aug 12, 2020 11.55 11.63 11.49 11.56 5,056,134 +0.18(+1.61%)
Aug 11, 2020 11.48 11.56 11.35 11.37 8,071,908 +0.00(+0.00%)
Aug 10, 2020 11.21 11.41 11.21 11.37 7,728,316 +0.07(+0.58%)
Aug 07, 2020 11.28 11.36 11.22 11.31 6,210,674 -0.01(-0.06%)
Aug 06, 2020 11.20 11.33 11.19 11.31 3,157,490 +0.02(+0.19%)
Aug 05, 2020 11.42 11.44 11.28 11.29 3,069,216 -0.11(-0.97%)
Aug 04, 2020 11.27 11.44 11.25 11.40 4,498,625 +0.15(+1.37%)
Aug 03, 2020 11.22 11.29 11.16 11.25 3,335,457 +0.10(+0.86%)
Jul 31, 2020 11.52 11.53 11.08 11.15 7,727,088 -0.34(-2.94%)
Jul 30, 2020 11.40 11.53 11.26 11.49 9,943,089 -0.32(-2.73%)
Jul 29, 2020 11.64 11.85 11.62 11.81 7,791,881 +0.20(+1.71%)
Jul 28, 2020 11.23 11.69 11.23 11.61 10,169,866 +0.15(+1.34%)
Jul 27, 2020 11.34 11.48 11.26 11.46 3,779,554 +0.01(+0.06%)
Jul 24, 2020 11.50 11.57 11.37 11.45 6,505,888 -0.54(-4.47%)
Jul 23, 2020 12.03 12.12 11.95 11.99 2,775,080 -0.18(-1.51%)
Jul 22, 2020 12.16 12.18 12.07 12.17 3,075,796 +0.02(+0.18%)
Jul 21, 2020 12.25 12.27 12.08 12.15 5,576,838 +0.18(+1.53%)
Jul 20, 2020 12.05 12.06 11.94 11.97 3,458,383 +0.02(+0.18%)
Jul 17, 2020 11.73 12.03 11.69 11.94 6,493,076 +0.23(+2.01%)
Jul 16, 2020 11.78 11.83 11.70 11.71 3,710,691 -0.10(-0.81%)
Jul 15, 2020 11.79 11.85 11.70 11.81 4,053,154 +0.12(+1.07%)
Jul 14, 2020 11.53 11.70 11.50 11.68 3,801,413 +0.34(+2.98%)
Jul 13, 2020 11.55 11.57 11.33 11.34 2,791,184 -0.15(-1.34%)
Jul 10, 2020 11.38 11.51 11.37 11.50 2,287,841 +0.13(+1.16%)
Jul 09, 2020 11.54 11.54 11.28 11.37 2,959,777 -0.25(-2.15%)
Jul 08, 2020 11.64 11.67 11.52 11.61 2,124,186 -0.02(-0.19%)
Jul 07, 2020 11.78 11.80 11.62 11.64 2,117,761 -0.31(-2.58%)
Jul 06, 2020 11.92 11.99 11.85 11.94 3,147,444 +0.16(+1.37%)
Jul 02, 2020 11.97 12.03 11.76 11.78 2,864,368 +0.04(+0.37%)
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.