Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.06 -0.17 (-1.66%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 12.99 13.07 12.81 12.92 10,333,824 -0.15(-1.18%)
Dec 28, 2018 13.15 13.17 13.04 13.07 12,781,332 +0.14(+1.09%)
Dec 27, 2018 12.81 12.94 12.63 12.93 12,633,752 -0.17(-1.33%)
Dec 26, 2018 12.85 13.11 12.69 13.11 13,683,493 +0.26(+2.03%)
Dec 24, 2018 13.03 13.05 12.74 12.85 7,914,968 -0.12(-0.93%)
Dec 21, 2018 13.38 13.43 12.91 12.97 30,559,306 -0.44(-3.25%)
Dec 20, 2018 13.54 13.64 13.27 13.40 17,799,256 +0.13(+1.01%)
Dec 19, 2018 13.45 13.57 13.19 13.27 15,456,358 -0.03(-0.20%)
Dec 18, 2018 13.41 13.45 13.23 13.29 12,452,372 -0.11(-0.85%)
Dec 17, 2018 13.63 13.64 13.32 13.41 14,869,328 -0.07(-0.55%)
Dec 14, 2018 13.40 13.52 13.34 13.48 11,315,155 +0.02(+0.15%)
Dec 13, 2018 13.65 13.69 13.37 13.46 11,848,195 -0.23(-1.71%)
Dec 12, 2018 13.78 13.84 13.67 13.70 13,019,262 +0.22(+1.64%)
Dec 11, 2018 13.80 13.84 13.43 13.48 13,143,601 -0.02(-0.15%)
Dec 10, 2018 13.60 13.61 13.33 13.50 12,727,108 -0.23(-1.66%)
Dec 07, 2018 13.92 14.07 13.67 13.72 11,205,173 -0.18(-1.30%)
Dec 06, 2018 13.89 13.92 13.62 13.90 11,871,428 +0.02(+0.14%)
Dec 04, 2018 14.17 14.21 13.78 13.88 11,744,339 -0.36(-2.54%)
Dec 03, 2018 14.41 14.41 14.19 14.25 10,322,981 -0.15(-1.07%)
Nov 30, 2018 14.50 14.56 14.33 14.40 12,349,015 +0.12(+0.85%)
Nov 29, 2018 14.28 14.37 14.23 14.28 12,887,788 -0.25(-1.75%)
Nov 28, 2018 14.56 14.56 14.29 14.53 19,308,180 +0.30(+2.12%)
Nov 27, 2018 14.10 14.33 14.05 14.23 22,881,700 +0.22(+1.58%)
Nov 26, 2018 13.71 14.13 13.68 14.01 24,180,736 +0.80(+6.03%)
Nov 23, 2018 13.34 13.38 13.19 13.21 8,130,305 +0.13(+1.03%)
Nov 21, 2018 13.08 13.08 13.08 0 +0.37(+2.93%)
Nov 20, 2018 13.00 13.03 12.64 12.71 13,080,678 -0.21(-1.61%)
Nov 19, 2018 13.03 13.08 12.85 12.92 12,537,186 +0.15(+1.17%)
Nov 16, 2018 12.81 12.91 12.72 12.77 10,028,233 -0.18(-1.36%)
Nov 15, 2018 12.90 12.95 12.78 12.94 15,758,195 -0.33(-2.45%)
Nov 14, 2018 13.59 13.59 13.15 13.27 21,693,480 +0.19(+1.44%)
Nov 13, 2018 13.09 13.34 13.01 13.08 17,721,628 +0.97(+8.01%)
Nov 12, 2018 12.14 12.29 12.10 12.11 10,016,035 -0.13(-1.06%)
Nov 09, 2018 12.23 12.32 12.12 12.24 9,275,076 -0.20(-1.57%)
Nov 08, 2018 12.58 12.66 12.38 12.44 10,997,614 -0.27(-2.15%)
Nov 07, 2018 12.70 12.75 12.59 12.71 19,119,778 +0.25(+1.99%)
Nov 06, 2018 12.60 12.60 12.42 12.46 12,977,551 -0.38(-2.94%)
Nov 05, 2018 12.80 12.92 12.73 12.84 8,562,700 +0.17(+1.34%)
Nov 02, 2018 12.88 12.90 12.64 12.67 16,298,201 -0.23(-1.77%)
Nov 01, 2018 12.83 12.91 12.76 12.90 9,850,936 +0.57(+4.60%)
Oct 31, 2018 12.34 12.40 12.27 12.33 10,710,790 +0.05(+0.37%)
Oct 30, 2018 12.27 12.36 12.18 12.29 11,348,751 +0.05(+0.37%)
Oct 29, 2018 12.45 12.49 12.14 12.24 10,802,945 +0.11(+0.91%)
Oct 26, 2018 12.22 12.23 12.02 12.13 13,430,645 -0.19(-1.53%)
Oct 25, 2018 12.32 12.40 12.29 12.32 11,747,777 +0.01(+0.11%)
Oct 24, 2018 12.66 12.66 12.30 12.30 12,033,398 -0.31(-2.43%)
Oct 23, 2018 12.66 12.68 12.44 12.61 16,064,136 -0.15(-1.17%)
Oct 22, 2018 12.96 13.00 12.75 12.76 11,344,994 -0.40(-3.02%)
Oct 19, 2018 13.00 13.20 12.99 13.16 9,620,951 +0.19(+1.46%)
Oct 18, 2018 13.10 13.14 12.93 12.97 9,684,048 -0.18(-1.39%)
Oct 17, 2018 13.07 13.24 13.05 13.15 11,460,699 -0.10(-0.79%)
Oct 16, 2018 13.29 13.33 13.18 13.26 9,759,353 -0.01(-0.05%)
Oct 15, 2018 13.16 13.37 13.14 13.26 12,476,350 +0.24(+1.85%)
Oct 12, 2018 13.16 13.16 12.88 13.02 13,318,884 +0.03(+0.20%)
Oct 11, 2018 13.26 13.27 12.93 13.00 13,567,630 -0.08(-0.65%)
Oct 10, 2018 13.32 13.35 13.08 13.08 13,543,097 +0.16(+1.21%)
Oct 09, 2018 13.01 13.07 12.91 12.92 13,663,203 -0.34(-2.55%)
Oct 08, 2018 13.33 13.36 13.16 13.26 21,573,016 -0.47(-3.42%)
Oct 05, 2018 13.80 13.81 13.69 13.73 17,382,804 -0.08(-0.57%)
Oct 04, 2018 13.89 13.95 13.80 13.81 21,375,202 -0.04(-0.28%)
Oct 03, 2018 13.99 14.05 13.81 13.85 20,819,560 +0.10(+0.71%)
Oct 02, 2018 13.74 13.81 13.69 13.75 26,681,288 -0.21(-1.49%)
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.