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

Vodafone Grp Plc ADR (NQ: VOD )

9.000 -0.610 (-6.35%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 11.81 11.82 11.53 11.70 4,757,647 +0.01(+0.06%)
May 28, 2020 11.73 11.80 11.69 11.69 5,138,248 +0.21(+1.85%)
May 27, 2020 11.31 11.48 11.29 11.48 5,925,682 +0.18(+1.63%)
May 26, 2020 11.19 11.39 11.19 11.29 4,723,104 +0.02(+0.19%)
May 22, 2020 11.20 11.30 11.16 11.27 3,474,696 -0.11(-0.93%)
May 21, 2020 11.28 11.38 11.14 11.38 3,809,937 +0.32(+2.88%)
May 20, 2020 10.98 11.09 10.96 11.06 7,078,193 +0.11(+0.97%)
May 19, 2020 11.05 11.12 10.94 10.95 11,731,264 -0.18(-1.59%)
May 18, 2020 10.78 11.17 10.69 11.13 9,239,144 +0.69(+6.65%)
May 15, 2020 10.49 10.54 10.34 10.44 4,631,469 +0.05(+0.48%)
May 14, 2020 10.25 10.41 10.05 10.39 6,911,252 -0.15(-1.41%)
May 13, 2020 10.90 10.90 10.41 10.54 10,808,277 -0.04(-0.40%)
May 12, 2020 10.57 10.78 10.45 10.58 8,287,174 +0.64(+6.49%)
May 11, 2020 9.877 10.03 9.806 9.933 6,524,644 -0.07(-0.71%)
May 08, 2020 9.990 10.01 9.909 10.00 2,899,837 +0.16(+1.66%)
May 07, 2020 9.813 9.898 9.749 9.841 4,069,783 +0.08(+0.80%)
May 06, 2020 10.04 10.04 9.763 9.763 4,072,761 -0.10(-1.01%)
May 05, 2020 9.919 9.990 9.848 9.863 3,419,442 +0.07(+0.72%)
May 04, 2020 9.700 9.799 9.615 9.792 4,991,269 +0.15(+1.54%)
May 01, 2020 9.948 9.955 9.579 9.643 12,455,357 -0.38(-3.75%)
Apr 30, 2020 10.18 10.22 9.912 10.02 10,698,820 -0.51(-4.84%)
Apr 29, 2020 10.37 10.58 10.33 10.53 7,707,912 +0.66(+6.68%)
Apr 28, 2020 9.983 9.990 9.848 9.870 3,528,522 +0.06(+0.65%)
Apr 27, 2020 9.707 9.820 9.636 9.806 4,505,158 +0.14(+1.47%)
Apr 24, 2020 9.608 9.678 9.530 9.664 6,080,400 +0.30(+3.26%)
Apr 23, 2020 9.494 9.551 9.360 9.360 5,396,547 -0.04(-0.38%)
Apr 22, 2020 9.374 9.428 9.328 9.395 4,433,701 +0.14(+1.53%)
Apr 21, 2020 9.374 9.430 9.211 9.253 4,905,298 -0.44(-4.53%)
Apr 20, 2020 9.700 9.870 9.685 9.693 3,830,329 -0.07(-0.73%)
Apr 17, 2020 9.707 9.788 9.565 9.763 7,258,344 +0.28(+2.91%)
Apr 16, 2020 9.487 9.551 9.402 9.487 5,089,537 -0.11(-1.11%)
Apr 15, 2020 9.664 9.707 9.558 9.593 3,839,510 -0.44(-4.38%)
Apr 14, 2020 10.00 10.10 9.926 10.03 4,320,943 -0.01(-0.07%)
Apr 13, 2020 10.10 10.11 9.919 10.04 2,812,461 -0.04(-0.35%)
Apr 09, 2020 9.990 10.11 9.898 10.08 6,105,099 +0.26(+2.67%)
Apr 08, 2020 9.856 9.898 9.650 9.813 5,683,930 -0.19(-1.91%)
Apr 07, 2020 10.54 10.56 9.969 10.00 4,471,927 -0.13(-1.33%)
Apr 06, 2020 10.06 10.18 9.990 10.14 4,127,118 +0.55(+5.69%)
Apr 03, 2020 9.508 9.650 9.473 9.593 4,283,562 -0.05(-0.51%)
Apr 02, 2020 9.558 10.10 9.402 9.643 6,702,428 +0.18(+1.87%)
Apr 01, 2020 9.565 9.693 9.430 9.466 5,587,529 -0.29(-2.98%)
Mar 31, 2020 9.863 10.07 9.622 9.756 7,931,688 -0.26(-2.62%)
Mar 30, 2020 9.969 10.09 9.728 10.02 5,419,693 -0.13(-1.26%)
Mar 27, 2020 10.11 10.36 9.778 10.15 5,239,072 -0.33(-3.18%)
Mar 26, 2020 9.714 10.61 9.707 10.48 10,825,788 +0.81(+8.43%)
Mar 25, 2020 9.572 9.976 9.445 9.664 6,944,134 +0.44(+4.76%)
Mar 24, 2020 9.352 9.416 8.991 9.225 6,692,827 +0.34(+3.83%)
Mar 23, 2020 9.154 9.246 8.793 8.885 13,638,637 -0.10(-1.10%)
Mar 20, 2020 9.735 9.820 8.977 8.984 11,406,131 -0.69(-7.11%)
Mar 19, 2020 9.168 9.856 9.105 9.671 13,218,288 +0.74(+8.33%)
Mar 18, 2020 9.034 9.317 8.559 8.927 11,795,320 -0.34(-3.67%)
Mar 17, 2020 8.346 9.360 8.219 9.267 8,573,292 +1.06(+12.86%)
Mar 16, 2020 8.205 8.580 8.120 8.212 9,001,852 -1.49(-15.40%)
Mar 13, 2020 9.877 9.898 9.197 9.707 8,478,348 +0.21(+2.24%)
Mar 12, 2020 9.537 9.771 9.019 9.494 10,828,957 -1.11(-10.49%)
Mar 11, 2020 10.83 10.91 10.50 10.61 7,823,179 -0.83(-7.25%)
Mar 10, 2020 11.57 11.62 11.07 11.44 12,102,262 +0.16(+1.45%)
Mar 09, 2020 11.69 11.99 11.27 11.27 7,586,982 -1.31(-10.42%)
Mar 06, 2020 12.51 12.66 12.40 12.58 4,012,717 -0.21(-1.61%)
Mar 05, 2020 12.73 12.97 12.63 12.79 6,608,832 -0.12(-0.93%)
Mar 04, 2020 12.51 12.92 12.41 12.91 7,027,040 +0.95(+7.94%)
Mar 03, 2020 12.21 12.37 11.87 11.96 7,573,053 -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.