Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.955 +0.125 (+1.42%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 14.83 14.91 14.83 14.90 2,663,555 +0.04(+0.24%)
Oct 31, 2019 14.80 14.89 14.74 14.87 2,290,090 +0.09(+0.64%)
Oct 30, 2019 14.70 14.81 14.68 14.77 4,223,307 -0.03(-0.20%)
Oct 29, 2019 14.84 14.87 14.74 14.80 3,014,232 -0.17(-1.17%)
Oct 28, 2019 14.92 15.01 14.90 14.97 2,535,337 +0.05(+0.34%)
Oct 25, 2019 14.89 14.99 14.89 14.92 2,625,366 -0.11(-0.73%)
Oct 24, 2019 15.09 15.11 14.98 15.03 3,577,975 -0.23(-1.48%)
Oct 23, 2019 15.15 15.27 15.13 15.26 3,505,470 +0.17(+1.11%)
Oct 22, 2019 15.08 15.15 15.01 15.09 4,607,804 +0.13(+0.88%)
Oct 21, 2019 15.13 15.16 14.92 14.96 3,920,728 -0.04(-0.29%)
Oct 18, 2019 15.01 15.09 15.00 15.00 3,540,783 -0.04(-0.24%)
Oct 17, 2019 15.08 15.11 14.95 15.04 3,623,792 +0.06(+0.39%)
Oct 16, 2019 15.00 15.06 14.92 14.98 3,243,906 +0.03(+0.19%)
Oct 15, 2019 14.85 15.00 14.81 14.95 6,367,631 +0.26(+1.78%)
Oct 14, 2019 14.73 14.79 14.64 14.69 2,891,251 -0.03(-0.20%)
Oct 11, 2019 14.85 14.89 14.72 14.72 4,400,017 +0.09(+0.65%)
Oct 10, 2019 14.41 14.65 14.37 14.62 4,998,955 +0.35(+2.45%)
Oct 09, 2019 14.35 14.37 14.25 14.28 5,088,585 -0.01(-0.05%)
Oct 08, 2019 14.31 14.34 14.24 14.28 3,737,809 -0.10(-0.71%)
Oct 07, 2019 14.40 14.45 14.36 14.38 3,598,681 +0.20(+1.44%)
Oct 04, 2019 13.98 14.19 13.97 14.18 3,536,387 +0.15(+1.09%)
Oct 03, 2019 13.88 14.05 13.82 14.03 3,889,815 +0.14(+1.00%)
Oct 02, 2019 14.12 14.14 13.85 13.89 6,973,432 -0.23(-1.65%)
Oct 01, 2019 14.23 14.25 14.06 14.12 6,589,445 -0.37(-2.56%)
Sep 30, 2019 14.54 14.55 14.46 14.49 3,561,899 +0.06(+0.40%)
Sep 27, 2019 14.57 14.60 14.39 14.44 3,522,239 -0.16(-1.10%)
Sep 26, 2019 14.61 14.65 14.56 14.60 5,169,563 +0.15(+1.06%)
Sep 25, 2019 14.40 14.49 14.34 14.44 3,441,593 +0.01(+0.10%)
Sep 24, 2019 14.54 14.54 14.37 14.43 5,350,174 +0.01(+0.05%)
Sep 23, 2019 14.39 14.46 14.39 14.42 2,833,172 -0.03(-0.20%)
Sep 20, 2019 14.61 14.62 14.39 14.45 5,859,683 -0.08(-0.55%)
Sep 19, 2019 14.44 14.62 14.43 14.53 4,368,565 +0.36(+2.52%)
Sep 18, 2019 14.19 14.20 14.11 14.17 3,696,653 -0.15(-1.07%)
Sep 17, 2019 14.20 14.38 14.12 14.33 4,714,521 -0.02(-0.15%)
Sep 16, 2019 14.36 14.44 14.34 14.35 3,482,851 -0.20(-1.35%)
Sep 13, 2019 14.56 14.62 14.49 14.54 4,370,345 +0.11(+0.76%)
Sep 12, 2019 14.44 14.49 14.36 14.44 4,678,706 +0.08(+0.56%)
Sep 11, 2019 14.16 14.36 14.14 14.36 4,632,934 +0.22(+1.54%)
Sep 10, 2019 14.08 14.18 14.07 14.14 3,635,201 +0.14(+0.99%)
Sep 09, 2019 13.90 14.01 13.85 14.00 4,425,758 +0.06(+0.42%)
Sep 06, 2019 13.85 13.96 13.82 13.94 3,650,952 +0.23(+1.65%)
Sep 05, 2019 13.89 13.90 13.68 13.71 4,410,377 -0.20(-1.41%)
Sep 04, 2019 13.90 13.93 13.81 13.91 4,109,263 +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.