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 (%)
Mar 31, 2020 9.928 10.13 9.686 9.821 7,879,356 -0.26(-2.62%)
Mar 30, 2020 10.04 10.16 9.793 10.09 5,383,935 -0.13(-1.26%)
Mar 27, 2020 10.18 10.42 9.843 10.21 5,204,505 -0.34(-3.18%)
Mar 26, 2020 9.778 10.68 9.771 10.55 10,754,362 +0.82(+8.43%)
Mar 25, 2020 9.636 10.04 9.507 9.728 6,898,318 +0.44(+4.76%)
Mar 24, 2020 9.415 9.479 9.051 9.286 6,648,669 +0.34(+3.83%)
Mar 23, 2020 9.215 9.308 8.851 8.944 13,548,652 -0.10(-1.10%)
Mar 20, 2020 9.800 9.885 9.037 9.044 11,330,876 -0.69(-7.11%)
Mar 19, 2020 9.229 9.921 9.165 9.736 13,131,077 +0.75(+8.33%)
Mar 18, 2020 9.094 9.379 8.616 8.987 11,717,497 -0.34(-3.67%)
Mar 17, 2020 8.402 9.422 8.273 9.329 8,516,728 +1.06(+12.86%)
Mar 16, 2020 8.259 8.637 8.174 8.266 8,942,460 -1.50(-15.40%)
Mar 13, 2020 9.942 9.964 9.258 9.771 8,422,410 +0.21(+2.24%)
Mar 12, 2020 9.600 9.835 9.079 9.557 10,757,510 -1.12(-10.49%)
Mar 11, 2020 10.91 10.98 10.57 10.68 7,771,563 -0.83(-7.25%)
Mar 10, 2020 11.65 11.70 11.14 11.51 12,022,414 +0.16(+1.45%)
Mar 09, 2020 11.77 12.07 11.34 11.35 7,536,924 -1.32(-10.42%)
Mar 06, 2020 12.60 12.75 12.48 12.67 3,986,242 -0.21(-1.61%)
Mar 05, 2020 12.82 13.05 12.72 12.87 6,565,228 -0.12(-0.93%)
Mar 04, 2020 12.60 13.01 12.49 12.99 6,980,678 +0.96(+7.94%)
Mar 03, 2020 12.29 12.45 11.95 12.04 7,523,087 -0.34(-2.76%)
Mar 02, 2020 12.13 12.38 12.03 12.38 10,868,229 -0.10(-0.80%)
Feb 28, 2020 12.26 12.48 12.06 12.48 11,621,106 -0.35(-2.72%)
Feb 27, 2020 12.87 13.11 12.82 12.83 6,572,493 -0.46(-3.43%)
Feb 26, 2020 13.29 13.50 13.27 13.29 3,793,772 -0.14(-1.01%)
Feb 25, 2020 13.77 13.79 13.37 13.42 3,528,746 -0.34(-2.49%)
Feb 24, 2020 13.77 13.88 13.66 13.77 4,132,786 -0.54(-3.79%)
Feb 21, 2020 14.28 14.32 14.22 14.31 2,699,416 +0.04(+0.30%)
Feb 20, 2020 14.29 14.34 14.20 14.26 3,806,173 -0.03(-0.20%)
Feb 19, 2020 14.39 14.44 14.29 14.29 4,657,947 -0.11(-0.79%)
Feb 18, 2020 13.92 14.42 13.90 14.41 11,723,714 +0.53(+3.80%)
Feb 14, 2020 13.96 13.96 13.86 13.88 2,161,860 -0.15(-1.07%)
Feb 13, 2020 14.00 14.16 13.99 14.03 2,891,756 -0.04(-0.30%)
Feb 12, 2020 14.05 14.10 14.00 14.07 3,236,985 +0.25(+1.81%)
Feb 11, 2020 13.84 13.92 13.81 13.82 2,959,392 +0.04(+0.26%)
Feb 10, 2020 13.92 13.94 13.74 13.79 2,946,628 -0.26(-1.83%)
Feb 07, 2020 14.21 14.23 14.03 14.04 5,861,238 +0.09(+0.67%)
Feb 06, 2020 13.79 13.96 13.78 13.95 5,274,002 +0.44(+3.27%)
Feb 05, 2020 13.77 13.80 13.39 13.51 7,832,889 -0.50(-3.56%)
Feb 04, 2020 14.09 14.11 13.96 14.01 4,104,702 +0.04(+0.31%)
Feb 03, 2020 13.98 14.08 13.92 13.96 2,485,366 -0.02(-0.15%)
Jan 31, 2020 14.04 14.06 13.94 13.99 2,319,734 -0.11(-0.76%)
Jan 30, 2020 13.99 14.10 13.92 14.09 4,536,283 -0.28(-1.94%)
Jan 29, 2020 14.41 14.44 14.34 14.37 2,898,852 -0.13(-0.89%)
Jan 28, 2020 14.40 14.53 14.39 14.50 2,810,472 +0.19(+1.30%)
Jan 27, 2020 14.39 14.41 14.24 14.31 4,096,487 -0.24(-1.62%)
Jan 24, 2020 14.55 14.56 14.43 14.55 6,110,807 +0.08(+0.54%)
Jan 23, 2020 14.39 14.49 14.30 14.47 3,406,175 +0.25(+1.76%)
Jan 22, 2020 14.38 14.39 14.21 14.22 3,856,882 -0.16(-1.09%)
Jan 21, 2020 14.40 14.42 14.34 14.38 3,229,737 +0.05(+0.35%)
Jan 17, 2020 14.39 14.40 14.24 14.33 3,393,023 -0.15(-1.03%)
Jan 16, 2020 14.53 14.54 14.42 14.48 4,527,995 -0.09(-0.64%)
Jan 15, 2020 14.55 14.64 14.54 14.57 3,105,237 +0.04(+0.29%)
Jan 14, 2020 14.41 14.59 14.36 14.53 6,731,202 +0.48(+3.40%)
Jan 13, 2020 13.94 14.05 13.92 14.05 3,258,365 +0.01(+0.05%)
Jan 10, 2020 14.19 14.23 14.04 14.04 3,450,228 -0.14(-0.96%)
Jan 09, 2020 14.02 14.18 13.99 14.18 5,328,063 +0.41(+3.01%)
Jan 08, 2020 13.70 13.81 13.69 13.77 2,168,864 +0.06(+0.47%)
Jan 07, 2020 13.81 13.81 13.64 13.70 3,566,080 -0.09(-0.67%)
Jan 06, 2020 13.72 13.83 13.69 13.79 2,536,940 +0.04(+0.26%)
Jan 03, 2020 13.79 13.83 13.76 13.76 2,037,356 -0.10(-0.72%)
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.