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 (%)
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%)
Sep 03, 2019 13.11 13.26 13.10 13.22 5,511,291 +0.13(+0.96%)
Aug 30, 2019 13.14 13.17 13.04 13.09 5,064,146 -0.07(-0.53%)
Aug 29, 2019 13.22 13.23 13.14 13.16 4,849,642 +0.17(+1.29%)
Aug 28, 2019 12.89 13.01 12.85 13.00 4,633,958 +0.15(+1.19%)
Aug 27, 2019 12.84 12.90 12.82 12.84 3,769,409 +0.05(+0.38%)
Aug 26, 2019 12.73 12.79 12.67 12.79 3,074,094 +0.07(+0.55%)
Aug 23, 2019 12.88 12.95 12.70 12.72 4,269,280 -0.04(-0.33%)
Aug 22, 2019 12.84 12.85 12.70 12.77 4,030,077 +0.10(+0.77%)
Aug 21, 2019 12.70 12.72 12.62 12.67 3,504,455 +0.19(+1.56%)
Aug 20, 2019 12.52 12.54 12.44 12.47 3,851,756 -0.22(-1.75%)
Aug 19, 2019 12.65 12.71 12.63 12.70 4,846,994 -0.06(-0.49%)
Aug 16, 2019 12.62 12.77 12.55 12.76 4,940,101 +0.31(+2.52%)
Aug 15, 2019 12.53 12.58 12.40 12.45 3,904,965 -0.01(-0.06%)
Aug 14, 2019 12.46 12.52 12.45 12.45 4,776,331 -0.15(-1.21%)
Aug 13, 2019 12.60 12.68 12.51 12.61 4,902,475 +0.19(+1.51%)
Aug 12, 2019 12.55 12.56 12.42 12.42 3,701,129 -0.11(-0.89%)
Aug 09, 2019 12.52 12.59 12.50 12.53 3,338,438 -0.13(-1.04%)
Aug 08, 2019 12.68 12.72 12.63 12.66 4,230,165 +0.15(+1.22%)
Aug 07, 2019 12.31 12.52 12.31 12.51 4,554,625 +0.08(+0.67%)
Aug 06, 2019 12.40 12.46 12.34 12.43 4,654,158 -0.02(-0.17%)
Aug 05, 2019 12.49 12.52 12.38 12.45 4,087,836 -0.30(-2.35%)
Aug 02, 2019 12.69 12.76 12.59 12.75 6,807,390 +0.01(+0.11%)
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.