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 (%)
Sep 30, 2020 10.31 10.41 10.29 10.33 4,980,525 +0.04(+0.37%)
Sep 29, 2020 10.29 10.32 10.19 10.29 6,014,177 -0.08(-0.82%)
Sep 28, 2020 10.34 10.44 10.34 10.37 5,559,641 +0.09(+0.90%)
Sep 25, 2020 10.22 10.33 10.16 10.28 7,414,681 -0.08(-0.74%)
Sep 24, 2020 10.27 10.45 10.17 10.36 7,391,120 +0.11(+1.05%)
Sep 23, 2020 10.48 10.51 10.25 10.25 6,974,118 -0.08(-0.75%)
Sep 22, 2020 10.39 10.47 10.24 10.33 4,115,102 -0.02(-0.22%)
Sep 21, 2020 10.39 10.39 10.22 10.35 5,634,531 -0.45(-4.13%)
Sep 18, 2020 10.97 11.01 10.70 10.80 8,997,611 -0.01(-0.07%)
Sep 17, 2020 10.74 10.84 10.71 10.81 4,154,470 -0.12(-1.13%)
Sep 16, 2020 10.91 11.08 10.88 10.93 3,933,889 +0.11(+1.00%)
Sep 15, 2020 10.88 10.94 10.78 10.82 6,192,383 -0.08(-0.71%)
Sep 14, 2020 10.92 10.98 10.90 10.90 3,552,440 +0.03(+0.28%)
Sep 11, 2020 11.00 11.01 10.81 10.87 3,879,042 +0.12(+1.07%)
Sep 10, 2020 11.05 11.10 10.75 10.75 4,193,151 -0.32(-2.85%)
Sep 09, 2020 11.14 11.22 11.02 11.07 4,945,920 +0.23(+2.13%)
Sep 08, 2020 10.84 10.97 10.71 10.84 7,005,246 -0.08(-0.70%)
Sep 04, 2020 11.02 11.06 10.74 10.91 5,633,999 -0.16(-1.46%)
Sep 03, 2020 11.24 11.34 11.04 11.08 7,110,016 -0.16(-1.44%)
Sep 02, 2020 11.04 11.28 11.03 11.24 4,851,163 +0.08(+0.76%)
Sep 01, 2020 11.16 11.19 11.04 11.15 5,895,496 -0.22(-1.90%)
Aug 31, 2020 11.48 11.48 11.35 11.37 2,945,183 -0.13(-1.14%)
Aug 28, 2020 11.58 11.58 11.43 11.50 2,775,422 -0.10(-0.86%)
Aug 27, 2020 11.70 11.70 11.56 11.60 3,040,713 -0.12(-1.05%)
Aug 26, 2020 11.68 11.73 11.58 11.72 3,563,382 +0.03(+0.26%)
Aug 25, 2020 11.89 11.93 11.63 11.69 3,396,845 -0.15(-1.30%)
Aug 24, 2020 11.72 11.85 11.68 11.84 3,412,446 +0.31(+2.67%)
Aug 21, 2020 11.58 11.59 11.49 11.54 3,979,218 -0.22(-1.83%)
Aug 20, 2020 11.72 11.81 11.67 11.75 3,033,711 -0.22(-1.86%)
Aug 19, 2020 12.08 12.15 11.94 11.98 2,648,794 -0.02(-0.13%)
Aug 18, 2020 12.07 12.10 11.96 11.99 3,798,529 +0.09(+0.78%)
Aug 17, 2020 12.01 12.04 11.88 11.90 3,796,595 -0.10(-0.83%)
Aug 14, 2020 12.10 12.16 12.00 12.00 3,073,480 -0.20(-1.64%)
Aug 13, 2020 12.36 12.39 12.15 12.20 4,597,735 +0.08(+0.63%)
Aug 12, 2020 12.11 12.20 12.05 12.12 4,820,003 +0.19(+1.61%)
Aug 11, 2020 12.04 12.13 11.91 11.93 7,694,934 +0.00(+0.00%)
Aug 10, 2020 11.76 11.97 11.76 11.93 7,367,388 +0.07(+0.58%)
Aug 07, 2020 11.84 11.91 11.77 11.86 5,920,623 -0.01(-0.06%)
Aug 06, 2020 11.75 11.88 11.74 11.87 3,010,029 +0.02(+0.20%)
Aug 05, 2020 11.98 12.00 11.84 11.84 2,925,877 -0.12(-0.96%)
Aug 04, 2020 11.82 12.00 11.80 11.96 4,288,530 +0.16(+1.37%)
Aug 03, 2020 11.77 11.84 11.71 11.80 3,179,684 +0.10(+0.85%)
Jul 31, 2020 12.08 12.09 11.62 11.70 7,366,217 -0.35(-2.94%)
Jul 30, 2020 11.96 12.09 11.81 12.05 9,478,727 -0.34(-2.73%)
Jul 29, 2020 12.21 12.43 12.19 12.39 7,427,984 +0.21(+1.71%)
Jul 28, 2020 11.78 12.26 11.78 12.18 9,694,912 +0.16(+1.34%)
Jul 27, 2020 11.89 12.04 11.81 12.02 3,603,041 +0.01(+0.06%)
Jul 24, 2020 12.06 12.14 11.92 12.01 6,202,050 -0.56(-4.47%)
Jul 23, 2020 12.62 12.71 12.54 12.58 2,645,478 -0.19(-1.51%)
Jul 22, 2020 12.75 12.78 12.66 12.77 2,932,150 +0.02(+0.18%)
Jul 21, 2020 12.85 12.88 12.67 12.75 5,316,389 +0.19(+1.53%)
Jul 20, 2020 12.65 12.65 12.53 12.55 3,296,870 +0.02(+0.18%)
Jul 17, 2020 12.31 12.62 12.26 12.53 6,189,837 +0.25(+2.01%)
Jul 16, 2020 12.35 12.41 12.27 12.28 3,537,394 -0.10(-0.81%)
Jul 15, 2020 12.37 12.43 12.27 12.38 3,863,864 +0.13(+1.07%)
Jul 14, 2020 12.09 12.28 12.07 12.25 3,623,879 +0.35(+2.98%)
Jul 13, 2020 12.11 12.14 11.88 11.90 2,660,830 -0.16(-1.34%)
Jul 10, 2020 11.94 12.08 11.92 12.06 2,180,995 +0.14(+1.16%)
Jul 09, 2020 12.11 12.11 11.84 11.92 2,821,549 -0.26(-2.15%)
Jul 08, 2020 12.21 12.25 12.08 12.18 2,024,982 -0.02(-0.19%)
Jul 07, 2020 12.36 12.38 12.19 12.21 2,018,857 -0.32(-2.58%)
Jul 06, 2020 12.51 12.58 12.43 12.53 3,000,452 +0.17(+1.37%)
Jul 02, 2020 12.55 12.61 12.33 12.36 2,730,596 +0.05(+0.38%)
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.