Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.28 +0.10 (+0.98%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 9.538 9.665 9.404 9.439 5,603,399 -0.29(-2.98%)
Mar 31, 2020 9.835 10.04 9.594 9.729 7,954,216 -0.26(-2.62%)
Mar 30, 2020 9.941 10.06 9.700 9.990 5,435,086 -0.13(-1.26%)
Mar 27, 2020 10.08 10.33 9.750 10.12 5,253,952 -0.33(-3.18%)
Mar 26, 2020 9.686 10.58 9.679 10.45 10,856,537 +0.81(+8.43%)
Mar 25, 2020 9.545 9.948 9.418 9.637 6,963,857 +0.44(+4.76%)
Mar 24, 2020 9.326 9.390 8.966 9.199 6,711,836 +0.34(+3.83%)
Mar 23, 2020 9.128 9.220 8.768 8.860 13,677,374 -0.10(-1.10%)
Mar 20, 2020 9.708 9.792 8.952 8.959 11,438,528 -0.69(-7.11%)
Mar 19, 2020 9.142 9.828 9.079 9.644 13,255,832 +0.74(+8.33%)
Mar 18, 2020 9.008 9.291 8.535 8.902 11,828,822 -0.34(-3.67%)
Mar 17, 2020 8.323 9.333 8.196 9.241 8,597,643 +1.05(+12.86%)
Mar 16, 2020 8.181 8.556 8.097 8.189 9,027,420 -1.49(-15.40%)
Mar 13, 2020 9.849 9.870 9.171 9.679 8,502,429 +0.21(+2.24%)
Mar 12, 2020 9.510 9.743 8.994 9.467 10,859,714 -1.11(-10.49%)
Mar 11, 2020 10.80 10.88 10.47 10.58 7,845,399 -0.83(-7.25%)
Mar 10, 2020 11.54 11.59 11.04 11.40 12,136,636 +0.16(+1.45%)
Mar 09, 2020 11.66 11.95 11.23 11.24 7,608,531 -1.31(-10.42%)
Mar 06, 2020 12.48 12.63 12.36 12.55 4,024,114 -0.20(-1.61%)
Mar 05, 2020 12.70 12.93 12.60 12.75 6,627,603 -0.12(-0.93%)
Mar 04, 2020 12.48 12.89 12.37 12.87 7,046,999 +0.95(+7.94%)
Mar 03, 2020 12.17 12.34 11.84 11.93 7,594,562 -0.34(-2.76%)
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.