Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 +0.05 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 14.07 14.14 14.05 14.14 3,003,246 -0.21(-1.49%)
Nov 27, 2019 14.26 14.36 14.21 14.35 4,361,017 +0.27(+1.91%)
Nov 26, 2019 14.10 14.12 14.02 14.08 5,533,110 +0.01(+0.05%)
Nov 25, 2019 14.07 14.08 14.01 14.07 5,274,140 +0.15(+1.05%)
Nov 22, 2019 13.88 13.94 13.84 13.93 4,344,886 +0.29(+2.14%)
Nov 21, 2019 13.66 13.67 13.60 13.64 2,678,716 +0.01(+0.10%)
Nov 20, 2019 13.61 13.71 13.57 13.62 3,819,131 -0.17(-1.26%)
Nov 19, 2019 13.81 13.82 13.73 13.80 4,483,293 +0.11(+0.81%)
Nov 18, 2019 13.78 13.81 13.67 13.68 4,289,642 -0.13(-0.91%)
Nov 15, 2019 13.86 13.94 13.80 13.81 7,472,606 -0.46(-3.22%)
Nov 14, 2019 14.37 14.42 14.21 14.27 4,977,417 -0.42(-2.84%)
Nov 13, 2019 14.52 14.72 14.52 14.69 3,841,081 -0.10(-0.66%)
Nov 12, 2019 14.85 15.11 14.69 14.78 7,891,762 +0.49(+3.46%)
Nov 11, 2019 14.29 14.38 14.22 14.29 6,292,065 -0.10(-0.68%)
Nov 08, 2019 14.51 14.53 14.37 14.39 4,795,645 -0.16(-1.10%)
Nov 07, 2019 14.57 14.62 14.50 14.55 3,505,456 +0.04(+0.29%)
Nov 06, 2019 14.60 14.60 14.46 14.51 4,462,156 +0.00(+0.00%)
Nov 05, 2019 14.38 14.51 14.36 14.51 4,061,623 +0.22(+1.51%)
Nov 04, 2019 14.35 14.42 14.29 14.29 3,179,156 +0.05(+0.34%)
Nov 01, 2019 14.17 14.25 14.17 14.24 2,787,063 +0.03(+0.24%)
Oct 31, 2019 14.14 14.23 14.09 14.21 2,396,280 +0.09(+0.64%)
Oct 30, 2019 14.05 14.15 14.03 14.12 4,419,140 -0.03(-0.20%)
Oct 29, 2019 14.18 14.21 14.09 14.14 3,154,000 -0.17(-1.17%)
Oct 28, 2019 14.26 14.35 14.24 14.31 2,652,900 +0.05(+0.34%)
Oct 25, 2019 14.23 14.32 14.23 14.26 2,747,104 -0.10(-0.73%)
Oct 24, 2019 14.42 14.44 14.32 14.37 3,743,885 -0.22(-1.48%)
Oct 23, 2019 14.48 14.59 14.46 14.58 3,668,017 +0.16(+1.11%)
Oct 22, 2019 14.42 14.48 14.35 14.42 4,821,466 +0.13(+0.88%)
Oct 21, 2019 14.46 14.49 14.26 14.30 4,102,530 -0.04(-0.29%)
Oct 18, 2019 14.35 14.43 14.33 14.34 3,704,968 -0.03(-0.24%)
Oct 17, 2019 14.42 14.44 14.29 14.37 3,791,825 +0.06(+0.39%)
Oct 16, 2019 14.33 14.39 14.26 14.32 3,394,325 +0.03(+0.19%)
Oct 15, 2019 14.19 14.34 14.15 14.29 6,662,895 +0.25(+1.78%)
Oct 14, 2019 14.07 14.14 13.99 14.04 3,025,317 -0.03(-0.20%)
Oct 11, 2019 14.19 14.23 14.07 14.07 4,604,044 +0.09(+0.65%)
Oct 10, 2019 13.77 14.00 13.73 13.98 5,230,755 +0.33(+2.45%)
Oct 09, 2019 13.71 13.73 13.62 13.64 5,324,540 -0.01(-0.05%)
Oct 08, 2019 13.68 13.71 13.61 13.65 3,911,130 -0.10(-0.71%)
Oct 07, 2019 13.76 13.81 13.72 13.75 3,765,550 +0.19(+1.44%)
Oct 04, 2019 13.36 13.56 13.35 13.55 3,700,368 +0.15(+1.09%)
Oct 03, 2019 13.26 13.43 13.21 13.41 4,070,184 +0.13(+1.00%)
Oct 02, 2019 13.50 13.51 13.23 13.27 7,296,788 -0.22(-1.65%)
Oct 01, 2019 13.60 13.62 13.43 13.50 6,894,995 -0.35(-2.56%)
Sep 30, 2019 13.90 13.91 13.82 13.85 3,727,063 +0.06(+0.40%)
Sep 27, 2019 13.92 13.96 13.75 13.80 3,685,563 -0.15(-1.10%)
Sep 26, 2019 13.96 14.00 13.91 13.95 5,409,273 +0.15(+1.06%)
Sep 25, 2019 13.76 13.84 13.71 13.80 3,601,178 +0.01(+0.10%)
Sep 24, 2019 13.89 13.90 13.73 13.79 5,598,259 +0.01(+0.05%)
Sep 23, 2019 13.75 13.82 13.75 13.78 2,964,545 -0.03(-0.20%)
Sep 20, 2019 13.96 13.97 13.75 13.81 6,131,394 -0.08(-0.55%)
Sep 19, 2019 13.80 13.97 13.79 13.89 4,571,134 +0.34(+2.52%)
Sep 18, 2019 13.56 13.57 13.48 13.55 3,868,065 -0.15(-1.07%)
Sep 17, 2019 13.57 13.74 13.49 13.69 4,933,131 -0.02(-0.15%)
Sep 16, 2019 13.72 13.80 13.71 13.71 3,644,350 -0.19(-1.35%)
Sep 13, 2019 13.91 13.98 13.85 13.90 4,572,996 +0.10(+0.76%)
Sep 12, 2019 13.80 13.84 13.72 13.80 4,895,656 +0.08(+0.56%)
Sep 11, 2019 13.53 13.73 13.51 13.72 4,847,761 +0.21(+1.54%)
Sep 10, 2019 13.46 13.55 13.45 13.51 3,803,764 +0.13(+0.99%)
Sep 09, 2019 13.28 13.39 13.24 13.38 4,630,979 +0.06(+0.42%)
Sep 06, 2019 13.23 13.34 13.21 13.32 3,820,245 +0.22(+1.64%)
Sep 05, 2019 13.27 13.28 13.07 13.11 4,614,884 -0.19(-1.41%)
Sep 04, 2019 13.29 13.32 13.20 13.30 4,299,808 +0.08(+0.58%)
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.