Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 11.89 11.90 11.60 11.78 4,726,257 +0.01(+0.06%)
May 28, 2020 11.81 11.88 11.77 11.77 5,104,347 +0.21(+1.85%)
May 27, 2020 11.38 11.55 11.36 11.55 5,886,586 +0.19(+1.63%)
May 26, 2020 11.27 11.47 11.26 11.37 4,691,941 +0.02(+0.19%)
May 22, 2020 11.28 11.37 11.23 11.35 3,451,770 -0.11(-0.93%)
May 21, 2020 11.35 11.45 11.21 11.45 3,784,800 +0.32(+2.88%)
May 20, 2020 11.05 11.16 11.03 11.13 7,031,493 +0.11(+0.97%)
May 19, 2020 11.13 11.20 11.01 11.03 11,653,864 -0.18(-1.59%)
May 18, 2020 10.86 11.25 10.76 11.20 9,178,186 +0.70(+6.65%)
May 15, 2020 10.56 10.61 10.41 10.51 4,600,912 +0.05(+0.48%)
May 14, 2020 10.32 10.48 10.11 10.46 6,865,653 -0.15(-1.41%)
May 13, 2020 10.97 10.97 10.48 10.61 10,736,967 -0.04(-0.40%)
May 12, 2020 10.64 10.85 10.52 10.65 8,232,497 +0.65(+6.49%)
May 11, 2020 9.942 10.09 9.871 9.999 6,481,596 -0.07(-0.71%)
May 08, 2020 10.06 10.08 9.975 10.07 2,880,705 +0.16(+1.66%)
May 07, 2020 9.878 9.964 9.814 9.907 4,042,932 +0.08(+0.80%)
May 06, 2020 10.11 10.11 9.828 9.828 4,045,890 -0.10(-1.01%)
May 05, 2020 9.985 10.06 9.914 9.928 3,396,882 +0.07(+0.72%)
May 04, 2020 9.764 9.864 9.679 9.857 4,958,337 +0.15(+1.54%)
May 01, 2020 10.01 10.02 9.643 9.707 12,373,179 -0.38(-3.75%)
Apr 30, 2020 10.25 10.29 9.978 10.09 10,628,231 -0.51(-4.85%)
Apr 29, 2020 10.43 10.65 10.40 10.60 7,657,057 +0.66(+6.68%)
Apr 28, 2020 10.05 10.06 9.914 9.935 3,505,241 +0.06(+0.65%)
Apr 27, 2020 9.771 9.885 9.700 9.871 4,475,434 +0.14(+1.47%)
Apr 24, 2020 9.671 9.743 9.593 9.728 6,040,283 +0.31(+3.26%)
Apr 23, 2020 9.557 9.614 9.422 9.422 5,360,942 -0.04(-0.38%)
Apr 22, 2020 9.436 9.491 9.390 9.457 4,404,449 +0.14(+1.53%)
Apr 21, 2020 9.436 9.493 9.272 9.315 4,872,934 -0.44(-4.53%)
Apr 20, 2020 9.764 9.935 9.750 9.757 3,805,057 -0.07(-0.73%)
Apr 17, 2020 9.771 9.853 9.629 9.828 7,210,455 +0.28(+2.91%)
Apr 16, 2020 9.550 9.614 9.465 9.550 5,055,957 -0.11(-1.11%)
Apr 15, 2020 9.728 9.771 9.621 9.657 3,814,177 -0.44(-4.38%)
Apr 14, 2020 10.07 10.17 9.992 10.10 4,292,434 -0.01(-0.07%)
Apr 13, 2020 10.16 10.18 9.985 10.11 2,793,905 -0.04(-0.35%)
Apr 09, 2020 10.06 10.18 9.964 10.14 6,064,819 +0.26(+2.67%)
Apr 08, 2020 9.921 9.964 9.714 9.878 5,646,428 -0.19(-1.91%)
Apr 07, 2020 10.61 10.63 10.04 10.07 4,442,422 -0.14(-1.33%)
Apr 06, 2020 10.13 10.25 10.06 10.21 4,099,888 +0.55(+5.69%)
Apr 03, 2020 9.572 9.714 9.536 9.657 4,255,300 -0.05(-0.51%)
Apr 02, 2020 9.621 10.16 9.465 9.707 6,658,207 +0.18(+1.87%)
Apr 01, 2020 9.629 9.757 9.493 9.529 5,550,664 -0.29(-2.98%)
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%)
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.