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 (%)
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%)
Jul 01, 2020 12.21 12.33 12.19 12.31 3,394,101 +0.05(+0.38%)
Jun 30, 2020 12.21 12.32 12.18 12.27 3,900,860 +0.15(+1.27%)
Jun 29, 2020 12.00 12.12 11.94 12.11 1,838,750 +0.25(+2.14%)
Jun 26, 2020 12.22 12.22 11.81 11.86 3,869,297 -0.37(-3.02%)
Jun 25, 2020 12.07 12.26 12.04 12.23 2,538,764 +0.20(+1.66%)
Jun 24, 2020 12.16 12.16 11.94 12.03 2,934,554 -0.29(-2.37%)
Jun 23, 2020 12.44 12.50 12.32 12.32 3,704,788 +0.12(+1.01%)
Jun 22, 2020 12.25 12.31 12.17 12.20 2,885,742 +0.15(+1.28%)
Jun 19, 2020 12.31 12.32 12.01 12.04 3,368,419 -0.15(-1.26%)
Jun 18, 2020 12.20 12.25 12.13 12.20 4,234,415 -0.22(-1.80%)
Jun 17, 2020 12.63 12.63 12.41 12.42 2,508,328 -0.12(-0.92%)
Jun 16, 2020 12.66 12.75 12.42 12.54 3,189,824 +0.27(+2.20%)
Jun 15, 2020 11.95 12.31 11.91 12.27 4,102,753 -0.02(-0.13%)
Jun 12, 2020 12.34 12.44 12.06 12.28 4,419,029 +0.27(+2.24%)
Jun 11, 2020 12.45 12.48 12.00 12.01 7,079,662 -1.01(-7.74%)
Jun 10, 2020 13.04 13.13 12.92 13.02 7,810,665 -0.22(-1.69%)
Jun 09, 2020 13.18 13.35 13.13 13.25 5,067,219 -0.31(-2.26%)
Jun 08, 2020 13.44 13.57 13.37 13.55 4,219,258 +0.45(+3.42%)
Jun 05, 2020 13.00 13.25 12.99 13.10 5,215,819 +0.22(+1.74%)
Jun 04, 2020 12.78 12.97 12.76 12.88 3,434,321 +0.09(+0.70%)
Jun 03, 2020 12.60 12.90 12.60 12.79 4,696,133 +0.12(+0.94%)
Jun 02, 2020 12.69 12.76 12.61 12.67 3,975,077 +0.07(+0.59%)
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.