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 (%)
Mar 31, 2020 10.29 10.50 10.04 10.18 7,603,435 -0.27(-2.62%)
Mar 30, 2020 10.40 10.52 10.15 10.45 5,195,399 -0.13(-1.26%)
Mar 27, 2020 10.55 10.80 10.20 10.58 5,022,253 -0.35(-3.18%)
Mar 26, 2020 10.13 11.07 10.13 10.93 10,377,763 +0.85(+8.43%)
Mar 25, 2020 9.985 10.41 9.852 10.08 6,656,751 +0.46(+4.76%)
Mar 24, 2020 9.756 9.823 9.379 9.623 6,415,844 +0.35(+3.83%)
Mar 23, 2020 9.549 9.645 9.172 9.268 13,074,202 -0.10(-1.10%)
Mar 20, 2020 10.16 10.24 9.365 9.372 10,934,089 -0.72(-7.11%)
Mar 19, 2020 9.564 10.28 9.498 10.09 12,671,250 +0.78(+8.33%)
Mar 18, 2020 9.424 9.719 8.928 9.313 11,307,171 -0.35(-3.67%)
Mar 17, 2020 8.707 9.764 8.574 9.668 8,218,486 +1.10(+12.86%)
Mar 16, 2020 8.559 8.951 8.470 8.566 8,629,310 -1.56(-15.40%)
Mar 13, 2020 10.30 10.33 9.594 10.13 8,127,472 +0.22(+2.24%)
Mar 12, 2020 9.948 10.19 9.409 9.904 10,380,801 -1.16(-10.49%)
Mar 11, 2020 11.30 11.38 10.95 11.06 7,499,417 -0.86(-7.25%)
Mar 10, 2020 12.07 12.12 11.54 11.93 11,601,410 +0.17(+1.45%)
Mar 09, 2020 12.20 12.51 11.75 11.76 7,272,994 -1.37(-10.42%)
Mar 06, 2020 13.05 13.21 12.93 13.13 3,846,650 -0.21(-1.61%)
Mar 05, 2020 13.28 13.53 13.18 13.34 6,335,326 -0.13(-0.93%)
Mar 04, 2020 13.05 13.48 12.94 13.47 6,736,226 +0.99(+7.94%)
Mar 03, 2020 12.73 12.90 12.39 12.48 7,259,642 -0.35(-2.77%)
Mar 02, 2020 12.57 12.83 12.47 12.83 10,487,642 -0.10(-0.80%)
Feb 28, 2020 12.71 12.93 12.50 12.93 11,214,155 -0.36(-2.72%)
Feb 27, 2020 13.33 13.58 13.29 13.30 6,342,335 -0.47(-3.44%)
Feb 26, 2020 13.78 13.99 13.75 13.77 3,660,920 -0.14(-1.01%)
Feb 25, 2020 14.26 14.29 13.85 13.91 3,405,175 -0.35(-2.49%)
Feb 24, 2020 14.27 14.38 14.16 14.26 3,988,063 -0.56(-3.79%)
Feb 21, 2020 14.80 14.84 14.74 14.83 2,604,887 +0.04(+0.30%)
Feb 20, 2020 14.80 14.86 14.71 14.78 3,672,887 -0.03(-0.20%)
Feb 19, 2020 14.92 14.97 14.81 14.81 4,494,834 -0.12(-0.79%)
Feb 18, 2020 14.42 14.94 14.40 14.93 11,313,170 +0.55(+3.80%)
Feb 14, 2020 14.47 14.47 14.36 14.38 2,086,156 -0.16(-1.07%)
Feb 13, 2020 14.51 14.68 14.49 14.54 2,790,492 -0.04(-0.30%)
Feb 12, 2020 14.56 14.61 14.51 14.58 3,123,631 +0.26(+1.81%)
Feb 11, 2020 14.34 14.43 14.31 14.32 2,855,759 +0.04(+0.26%)
Feb 10, 2020 14.43 14.44 14.24 14.29 2,843,442 -0.27(-1.83%)
Feb 07, 2020 14.73 14.75 14.54 14.55 5,655,987 +0.10(+0.66%)
Feb 06, 2020 14.29 14.46 14.28 14.46 5,089,316 +0.46(+3.27%)
Feb 05, 2020 14.27 14.30 13.88 14.00 7,558,595 -0.52(-3.56%)
Feb 04, 2020 14.60 14.62 14.47 14.52 3,960,962 +0.04(+0.31%)
Feb 03, 2020 14.49 14.59 14.43 14.47 2,398,332 -0.02(-0.15%)
Jan 31, 2020 14.55 14.57 14.44 14.49 2,238,501 -0.11(-0.76%)
Jan 30, 2020 14.49 14.61 14.42 14.60 4,377,430 -0.29(-1.94%)
Jan 29, 2020 14.94 14.97 14.86 14.89 2,797,339 -0.13(-0.89%)
Jan 28, 2020 14.92 15.06 14.92 15.03 2,712,054 +0.19(+1.30%)
Jan 27, 2020 14.91 14.93 14.76 14.83 3,953,035 -0.24(-1.62%)
Jan 24, 2020 15.08 15.09 14.95 15.08 5,896,817 +0.08(+0.54%)
Jan 23, 2020 14.92 15.01 14.82 15.00 3,286,896 +0.26(+1.76%)
Jan 22, 2020 14.90 14.91 14.72 14.74 3,721,821 -0.16(-1.09%)
Jan 21, 2020 14.92 14.94 14.86 14.90 3,116,638 +0.05(+0.35%)
Jan 17, 2020 14.91 14.92 14.76 14.85 3,274,205 -0.16(-1.03%)
Jan 16, 2020 15.06 15.06 14.94 15.00 4,369,433 -0.10(-0.64%)
Jan 15, 2020 15.08 15.17 15.07 15.10 2,996,497 +0.04(+0.29%)
Jan 14, 2020 14.94 15.12 14.88 15.06 6,495,487 +0.50(+3.40%)
Jan 13, 2020 14.45 14.56 14.42 14.56 3,144,263 +0.01(+0.05%)
Jan 10, 2020 14.70 14.75 14.55 14.55 3,329,407 -0.14(-0.96%)
Jan 09, 2020 14.53 14.69 14.50 14.69 5,141,484 +0.43(+3.01%)
Jan 08, 2020 14.20 14.31 14.19 14.26 2,092,914 +0.07(+0.47%)
Jan 07, 2020 14.31 14.31 14.14 14.20 3,441,202 -0.10(-0.67%)
Jan 06, 2020 14.22 14.33 14.19 14.29 2,448,100 +0.04(+0.26%)
Jan 03, 2020 14.29 14.34 14.26 14.26 1,966,011 -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.