Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.950 +0.120 (+1.36%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.69 14.71 14.58 14.63 2,217,031 -0.11(-0.76%)
Jan 30, 2020 14.63 14.75 14.56 14.75 4,335,445 -0.29(-1.94%)
Jan 29, 2020 15.08 15.11 15.01 15.04 2,770,509 -0.13(-0.89%)
Jan 28, 2020 15.07 15.20 15.06 15.17 2,686,042 +0.19(+1.30%)
Jan 27, 2020 15.05 15.07 14.90 14.98 3,915,120 -0.25(-1.62%)
Jan 24, 2020 15.22 15.24 15.10 15.22 5,840,259 +0.08(+0.54%)
Jan 23, 2020 15.06 15.16 14.96 15.14 3,255,371 +0.26(+1.76%)
Jan 22, 2020 15.04 15.05 14.87 14.88 3,686,123 -0.16(-1.09%)
Jan 21, 2020 15.07 15.09 15.01 15.04 3,086,745 +0.05(+0.35%)
Jan 17, 2020 15.05 15.07 14.90 14.99 3,242,802 -0.16(-1.03%)
Jan 16, 2020 15.20 15.21 15.09 15.15 4,327,524 -0.10(-0.64%)
Jan 15, 2020 15.22 15.32 15.22 15.25 2,967,757 +0.04(+0.29%)
Jan 14, 2020 15.08 15.27 15.02 15.20 6,433,187 +0.50(+3.40%)
Jan 13, 2020 14.59 14.70 14.56 14.70 3,114,105 +0.01(+0.05%)
Jan 10, 2020 14.84 14.89 14.69 14.69 3,297,474 -0.14(-0.96%)
Jan 09, 2020 14.67 14.84 14.64 14.84 5,092,170 +0.43(+3.00%)
Jan 08, 2020 14.34 14.45 14.33 14.40 2,072,840 +0.07(+0.47%)
Jan 07, 2020 14.45 14.45 14.28 14.34 3,408,197 -0.10(-0.67%)
Jan 06, 2020 14.36 14.47 14.33 14.43 2,424,620 +0.04(+0.26%)
Jan 03, 2020 14.43 14.47 14.40 14.40 1,947,155 -0.10(-0.72%)
Jan 02, 2020 14.46 14.52 14.43 14.50 2,324,425 +0.07(+0.52%)
Dec 31, 2019 14.39 14.44 14.35 14.43 2,966,359 -0.01(-0.05%)
Dec 30, 2019 14.57 14.62 14.43 14.43 3,046,931 -0.21(-1.43%)
Dec 27, 2019 14.62 14.72 14.60 14.64 3,198,716 +0.16(+1.08%)
Dec 26, 2019 14.40 14.51 14.40 14.49 2,433,164 +0.04(+0.31%)
Dec 24, 2019 14.43 14.49 14.41 14.44 1,419,998 -0.01(-0.05%)
Dec 23, 2019 14.47 14.49 14.40 14.45 3,465,704 -0.13(-0.92%)
Dec 20, 2019 14.72 14.73 14.56 14.58 4,940,717 -0.01(-0.05%)
Dec 19, 2019 14.54 14.66 14.54 14.59 3,995,256 -0.04(-0.31%)
Dec 18, 2019 14.60 14.69 14.59 14.63 3,602,833 +0.07(+0.46%)
Dec 17, 2019 14.49 14.62 14.43 14.57 5,057,314 -0.13(-0.86%)
Dec 16, 2019 14.90 14.90 14.69 14.69 5,594,491 +0.12(+0.82%)
Dec 13, 2019 14.51 14.63 14.46 14.57 6,351,738 +0.44(+3.12%)
Dec 12, 2019 14.19 14.27 14.04 14.13 4,824,220 +0.03(+0.21%)
Dec 11, 2019 14.09 14.13 14.05 14.10 3,771,926 +0.08(+0.59%)
Dec 10, 2019 13.98 14.07 13.98 14.02 5,682,268 -0.06(-0.42%)
Dec 09, 2019 14.04 14.14 14.02 14.08 4,024,890 -0.04(-0.32%)
Dec 06, 2019 14.11 14.14 14.04 14.13 3,000,797 -0.01(-0.11%)
Dec 05, 2019 14.14 14.20 14.10 14.14 4,696,321 -0.10(-0.68%)
Dec 04, 2019 14.19 14.29 14.13 14.24 3,824,961 +0.06(+0.42%)
Dec 03, 2019 14.03 14.19 14.00 14.18 5,007,981 -0.13(-0.94%)
Dec 02, 2019 14.53 14.55 14.25 14.31 6,095,365 -0.48(-3.23%)
Nov 29, 2019 14.72 14.79 14.70 14.79 2,870,281 -0.22(-1.49%)
Nov 27, 2019 14.92 15.02 14.87 15.01 4,167,938 +0.28(+1.91%)
Nov 26, 2019 14.75 14.78 14.67 14.73 5,287,912 +0.01(+0.05%)
Nov 25, 2019 14.72 14.74 14.66 14.73 5,040,418 +0.15(+1.05%)
Nov 22, 2019 14.52 14.58 14.48 14.57 4,152,343 +0.31(+2.14%)
Nov 21, 2019 14.30 14.30 14.23 14.27 2,560,010 +0.01(+0.10%)
Nov 20, 2019 14.24 14.34 14.20 14.25 3,649,887 -0.18(-1.26%)
Nov 19, 2019 14.45 14.46 14.36 14.44 4,284,617 +0.12(+0.81%)
Nov 18, 2019 14.41 14.45 14.30 14.32 4,099,547 -0.13(-0.91%)
Nov 15, 2019 14.50 14.59 14.44 14.45 7,141,459 -0.48(-3.22%)
Nov 14, 2019 15.03 15.08 14.87 14.93 4,756,844 -0.44(-2.84%)
Nov 13, 2019 15.19 15.41 15.19 15.37 3,670,865 -0.10(-0.66%)
Nov 12, 2019 15.54 15.81 15.37 15.47 7,542,040 +0.52(+3.46%)
Nov 11, 2019 14.95 15.05 14.88 14.95 6,013,234 -0.10(-0.68%)
Nov 08, 2019 15.19 15.20 15.04 15.05 4,583,127 -0.17(-1.10%)
Nov 07, 2019 15.24 15.29 15.17 15.22 3,350,113 +0.04(+0.29%)
Nov 06, 2019 15.28 15.28 15.13 15.18 4,264,417 +0.00(+0.00%)
Nov 05, 2019 15.05 15.19 15.03 15.18 3,881,633 +0.23(+1.51%)
Nov 04, 2019 15.01 15.08 14.95 14.95 3,038,272 +0.05(+0.34%)
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.