Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.900 +0.070 (+0.79%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 11.80 11.83 11.74 11.77 3,685,614 +0.05(+0.43%)
Jun 27, 2019 11.69 11.77 11.67 11.72 3,418,105 +0.22(+1.94%)
Jun 26, 2019 11.45 11.56 11.41 11.50 6,731,415 +0.19(+1.66%)
Jun 25, 2019 11.34 11.41 11.25 11.31 8,726,542 -0.22(-1.94%)
Jun 24, 2019 11.59 11.62 11.51 11.54 3,391,532 -0.10(-0.87%)
Jun 21, 2019 11.62 11.66 11.56 11.64 4,645,542 -0.12(-1.04%)
Jun 20, 2019 11.67 11.77 11.67 11.76 4,756,093 +0.15(+1.30%)
Jun 19, 2019 11.49 11.63 11.47 11.61 3,634,633 -0.04(-0.31%)
Jun 18, 2019 11.58 11.71 11.58 11.64 4,563,348 +0.17(+1.44%)
Jun 17, 2019 11.48 11.54 11.46 11.48 3,279,111 -0.06(-0.50%)
Jun 14, 2019 11.65 11.66 11.54 11.54 4,748,178 -0.19(-1.66%)
Jun 13, 2019 11.77 11.82 11.70 11.73 3,015,935 -0.01(-0.12%)
Jun 12, 2019 11.82 11.85 11.73 11.74 3,009,835 -0.13(-1.06%)
Jun 11, 2019 11.98 12.00 11.84 11.87 4,489,903 +0.03(+0.27%)
Jun 10, 2019 11.80 11.87 11.78 11.84 5,111,363 -0.01(-0.12%)
Jun 07, 2019 11.81 11.96 11.80 11.85 5,987,581 +0.19(+1.61%)
Jun 06, 2019 11.74 11.74 11.62 11.67 5,181,758 -0.10(-0.83%)
Jun 05, 2019 11.85 11.87 11.74 11.76 7,462,032 -0.08(-0.65%)
Jun 04, 2019 11.86 11.89 11.75 11.84 7,986,704 +0.37(+3.24%)
Jun 03, 2019 11.37 11.48 11.36 11.47 3,864,260 +0.11(+0.93%)
May 31, 2019 11.38 11.46 11.34 11.36 5,105,812 -0.12(-1.04%)
May 30, 2019 11.44 11.53 11.38 11.48 8,096,149 +0.06(+0.55%)
May 29, 2019 11.44 11.47 11.34 11.42 9,351,903 +0.24(+2.13%)
May 28, 2019 11.25 11.31 11.17 11.18 7,340,559 -0.03(-0.25%)
May 24, 2019 11.22 11.23 11.14 11.21 5,967,242 +0.30(+2.76%)
May 23, 2019 10.92 10.94 10.89 10.91 4,354,161 -0.20(-1.83%)
May 22, 2019 11.08 11.15 11.06 11.11 5,935,021 -0.08(-0.75%)
May 21, 2019 11.27 11.28 11.16 11.20 7,408,897 -0.04(-0.31%)
May 20, 2019 11.02 11.26 11.01 11.23 9,585,940 +0.20(+1.78%)
May 17, 2019 11.04 11.10 11.01 11.03 8,128,161 -0.09(-0.82%)
May 16, 2019 11.22 11.23 11.08 11.13 12,081,345 -0.13(-1.18%)
May 15, 2019 11.39 11.43 11.25 11.26 15,660,564 -0.20(-1.71%)
May 14, 2019 11.59 11.62 11.29 11.46 28,544,856 -0.30(-2.56%)
May 13, 2019 12.15 12.16 11.74 11.76 15,880,285 -1.09(-8.51%)
May 10, 2019 12.65 12.85 12.63 12.85 5,555,285 +0.15(+1.21%)
May 09, 2019 12.63 12.70 12.62 12.70 5,685,589 -0.04(-0.28%)
May 08, 2019 12.77 12.85 12.71 12.73 5,250,728 -0.07(-0.55%)
May 07, 2019 12.87 12.89 12.76 12.80 4,928,591 -0.05(-0.38%)
May 06, 2019 12.79 12.86 12.73 12.85 3,174,937 -0.09(-0.70%)
May 03, 2019 12.83 12.94 12.83 12.94 3,865,234 +0.04(+0.33%)
May 02, 2019 12.93 12.94 12.83 12.90 4,722,337 -0.03(-0.22%)
May 01, 2019 13.01 13.01 12.86 12.93 3,970,798 -0.06(-0.43%)
Apr 30, 2019 12.96 13.03 12.86 12.98 3,530,605 +0.00(+0.00%)
Apr 29, 2019 12.96 13.01 12.92 12.98 3,453,069 +0.11(+0.82%)
Apr 26, 2019 12.81 12.88 12.76 12.88 4,189,322 +0.29(+2.28%)
Apr 25, 2019 12.55 12.62 12.49 12.59 3,460,558 -0.01(-0.06%)
Apr 24, 2019 12.70 12.72 12.58 12.60 5,570,796 -0.24(-1.86%)
Apr 23, 2019 12.96 12.96 12.77 12.84 4,795,404 -0.07(-0.54%)
Apr 22, 2019 12.98 12.99 12.89 12.91 2,808,586 -0.07(-0.57%)
Apr 18, 2019 13.01 13.03 12.93 12.98 3,555,125 -0.14(-1.04%)
Apr 17, 2019 13.10 13.17 13.05 13.12 4,994,155 +0.08(+0.65%)
Apr 16, 2019 13.16 13.17 13.00 13.03 3,966,245 -0.01(-0.11%)
Apr 15, 2019 12.98 13.09 12.93 13.05 5,135,164 +0.19(+1.47%)
Apr 12, 2019 12.85 12.92 12.84 12.86 4,768,173 +0.18(+1.44%)
Apr 11, 2019 12.76 12.77 12.62 12.67 6,514,358 -0.12(-0.93%)
Apr 10, 2019 12.83 12.86 12.78 12.79 5,079,552 -0.03(-0.22%)
Apr 09, 2019 12.87 12.89 12.81 12.82 3,419,853 -0.04(-0.33%)
Apr 08, 2019 12.89 12.90 12.77 12.86 4,061,230 +0.00(+0.00%)
Apr 05, 2019 12.84 12.90 12.78 12.86 5,789,792 -0.36(-2.76%)
Apr 04, 2019 13.17 13.28 13.17 13.23 4,052,324 -0.01(-0.05%)
Apr 03, 2019 13.18 13.26 13.18 13.24 5,229,991 +0.22(+1.72%)
Apr 02, 2019 12.95 13.03 12.92 13.01 4,533,502 -0.03(-0.21%)
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.