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 (%)
Aug 30, 2019 13.02 13.05 12.91 12.97 5,112,259 -0.07(-0.53%)
Aug 29, 2019 13.09 13.10 13.01 13.04 4,895,717 +0.17(+1.28%)
Aug 28, 2019 12.77 12.89 12.73 12.87 4,677,984 +0.15(+1.19%)
Aug 27, 2019 12.72 12.78 12.69 12.72 3,805,222 +0.05(+0.38%)
Aug 26, 2019 12.61 12.67 12.55 12.67 3,103,300 +0.07(+0.55%)
Aug 23, 2019 12.76 12.83 12.58 12.60 4,309,841 -0.04(-0.33%)
Aug 22, 2019 12.72 12.73 12.58 12.65 4,068,365 +0.10(+0.77%)
Aug 21, 2019 12.58 12.60 12.50 12.55 3,537,749 +0.19(+1.56%)
Aug 20, 2019 12.40 12.43 12.32 12.36 3,888,351 -0.22(-1.75%)
Aug 19, 2019 12.53 12.59 12.52 12.58 4,893,044 -0.06(-0.49%)
Aug 16, 2019 12.50 12.65 12.43 12.64 4,987,036 +0.31(+2.52%)
Aug 15, 2019 12.41 12.46 12.28 12.33 3,942,065 -0.01(-0.06%)
Aug 14, 2019 12.34 12.40 12.33 12.34 4,821,710 -0.15(-1.21%)
Aug 13, 2019 12.48 12.56 12.39 12.49 4,949,052 +0.19(+1.51%)
Aug 12, 2019 12.43 12.45 12.30 12.30 3,736,292 -0.11(-0.89%)
Aug 09, 2019 12.40 12.47 12.38 12.41 3,370,156 -0.13(-1.04%)
Aug 08, 2019 12.56 12.60 12.51 12.54 4,270,354 +0.15(+1.22%)
Aug 07, 2019 12.20 12.40 12.19 12.39 4,597,898 +0.08(+0.67%)
Aug 06, 2019 12.28 12.34 12.23 12.31 4,698,375 -0.02(-0.17%)
Aug 05, 2019 12.38 12.40 12.27 12.33 4,126,673 -0.30(-2.35%)
Aug 02, 2019 12.57 12.64 12.47 12.63 6,872,065 +0.01(+0.11%)
Aug 01, 2019 12.65 12.71 12.53 12.61 6,200,077 +0.12(+0.99%)
Jul 31, 2019 12.57 12.68 12.43 12.49 7,915,513 -0.19(-1.47%)
Jul 30, 2019 12.70 12.72 12.60 12.67 5,457,308 -0.04(-0.32%)
Jul 29, 2019 12.89 12.91 12.68 12.72 10,574,405 +0.14(+1.10%)
Jul 26, 2019 12.32 12.60 12.28 12.58 15,273,077 +1.29(+11.42%)
Jul 25, 2019 11.32 11.36 11.26 11.29 7,811,332 -0.01(-0.12%)
Jul 24, 2019 11.21 11.34 11.20 11.30 5,488,300 +0.14(+1.23%)
Jul 23, 2019 11.16 11.27 11.12 11.16 6,505,939 +0.18(+1.63%)
Jul 22, 2019 11.05 11.07 10.94 10.99 4,935,009 -0.12(-1.06%)
Jul 19, 2019 11.05 11.15 11.04 11.10 4,389,212 +0.13(+1.19%)
Jul 18, 2019 10.93 10.99 10.85 10.97 4,410,087 +0.17(+1.53%)
Jul 17, 2019 10.81 10.85 10.75 10.81 4,606,071 -0.05(-0.44%)
Jul 16, 2019 10.99 10.99 10.85 10.85 6,750,595 -0.39(-3.43%)
Jul 15, 2019 11.21 11.27 11.20 11.24 5,204,040 -0.12(-1.09%)
Jul 12, 2019 11.35 11.39 11.32 11.36 3,288,753 -0.08(-0.66%)
Jul 11, 2019 11.45 11.48 11.38 11.44 3,131,054 +0.06(+0.55%)
Jul 10, 2019 11.43 11.45 11.34 11.38 5,104,058 -0.03(-0.24%)
Jul 09, 2019 11.37 11.47 11.36 11.41 8,335,262 -0.07(-0.60%)
Jul 08, 2019 11.50 11.54 11.45 11.47 5,040,416 -0.12(-1.07%)
Jul 05, 2019 11.57 11.61 11.49 11.60 4,693,057 +0.23(+2.00%)
Jul 03, 2019 11.41 11.48 11.36 11.37 2,783,505 +0.20(+1.79%)
Jul 02, 2019 11.07 11.20 11.05 11.17 4,028,955 +0.03(+0.25%)
Jul 01, 2019 11.16 11.18 11.00 11.14 4,355,897 -0.11(-0.98%)
Jun 28, 2019 11.27 11.31 11.22 11.25 3,855,815 +0.05(+0.43%)
Jun 27, 2019 11.18 11.25 11.16 11.21 3,575,952 +0.21(+1.94%)
Jun 26, 2019 10.94 11.05 10.90 10.99 7,042,269 +0.18(+1.66%)
Jun 25, 2019 10.84 10.91 10.76 10.81 9,129,530 -0.21(-1.94%)
Jun 24, 2019 11.07 11.11 11.01 11.03 3,548,152 -0.10(-0.87%)
Jun 21, 2019 11.10 11.15 11.05 11.12 4,860,071 -0.12(-1.04%)
Jun 20, 2019 11.16 11.25 11.15 11.24 4,975,728 +0.14(+1.30%)
Jun 19, 2019 10.98 11.12 10.96 11.10 3,802,479 -0.03(-0.31%)
Jun 18, 2019 11.07 11.19 11.07 11.13 4,774,081 +0.16(+1.44%)
Jun 17, 2019 10.97 11.03 10.95 10.97 3,430,539 -0.06(-0.50%)
Jun 14, 2019 11.14 11.14 11.03 11.03 4,967,447 -0.19(-1.66%)
Jun 13, 2019 11.25 11.30 11.19 11.21 3,155,209 -0.01(-0.12%)
Jun 12, 2019 11.30 11.33 11.22 11.23 3,148,828 -0.12(-1.06%)
Jun 11, 2019 11.45 11.47 11.32 11.35 4,697,245 +0.03(+0.27%)
Jun 10, 2019 11.28 11.35 11.26 11.32 5,347,404 -0.01(-0.12%)
Jun 07, 2019 11.29 11.44 11.28 11.33 6,264,085 +0.18(+1.61%)
Jun 06, 2019 11.22 11.22 11.11 11.15 5,421,049 -0.09(-0.83%)
Jun 05, 2019 11.33 11.35 11.22 11.24 7,806,499 -0.07(-0.65%)
Jun 04, 2019 11.34 11.37 11.23 11.32 8,355,391 +0.36(+3.24%)
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.