Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.06 -0.17 (-1.66%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 13.94 14.01 13.92 14.00 3,031,779 -0.21(-1.49%)
Nov 27, 2019 14.12 14.22 14.07 14.22 4,402,450 +0.27(+1.91%)
Nov 26, 2019 13.96 13.99 13.89 13.95 5,585,679 +0.01(+0.05%)
Nov 25, 2019 13.94 13.95 13.88 13.94 5,324,248 +0.14(+1.05%)
Nov 22, 2019 13.75 13.80 13.71 13.80 4,386,165 +0.29(+2.14%)
Nov 21, 2019 13.54 13.54 13.47 13.51 2,704,166 +0.01(+0.10%)
Nov 20, 2019 13.48 13.58 13.45 13.49 3,855,415 -0.17(-1.26%)
Nov 19, 2019 13.68 13.69 13.60 13.67 4,525,887 +0.11(+0.81%)
Nov 18, 2019 13.65 13.68 13.54 13.56 4,330,396 -0.12(-0.91%)
Nov 15, 2019 13.73 13.81 13.67 13.68 7,543,601 -0.45(-3.22%)
Nov 14, 2019 14.23 14.28 14.08 14.13 5,024,706 -0.41(-2.84%)
Nov 13, 2019 14.38 14.59 14.38 14.55 3,877,574 -0.10(-0.66%)
Nov 12, 2019 14.71 14.97 14.55 14.64 7,966,739 +0.49(+3.46%)
Nov 11, 2019 14.16 14.25 14.09 14.16 6,351,844 -0.10(-0.68%)
Nov 08, 2019 14.38 14.39 14.24 14.25 4,841,207 -0.16(-1.10%)
Nov 07, 2019 14.43 14.48 14.36 14.41 3,538,761 +0.04(+0.29%)
Nov 06, 2019 14.47 14.47 14.32 14.37 4,504,550 +0.00(+0.00%)
Nov 05, 2019 14.25 14.38 14.23 14.37 4,100,211 +0.21(+1.51%)
Nov 04, 2019 14.21 14.28 14.15 14.16 3,209,360 +0.05(+0.34%)
Nov 01, 2019 14.04 14.11 14.03 14.11 2,813,542 +0.03(+0.24%)
Oct 31, 2019 14.01 14.09 13.96 14.07 2,419,046 +0.09(+0.64%)
Oct 30, 2019 13.91 14.02 13.90 13.98 4,461,125 -0.03(-0.20%)
Oct 29, 2019 14.05 14.08 13.96 14.01 3,183,966 -0.17(-1.17%)
Oct 28, 2019 14.12 14.21 14.11 14.18 2,678,104 +0.05(+0.34%)
Oct 25, 2019 14.10 14.19 14.10 14.13 2,773,203 -0.10(-0.73%)
Oct 24, 2019 14.29 14.31 14.18 14.23 3,779,454 -0.21(-1.48%)
Oct 23, 2019 14.34 14.45 14.33 14.44 3,702,866 +0.16(+1.11%)
Oct 22, 2019 14.28 14.35 14.21 14.29 4,867,274 +0.12(+0.88%)
Oct 21, 2019 14.32 14.35 14.12 14.16 4,141,507 -0.04(-0.29%)
Oct 18, 2019 14.21 14.29 14.20 14.20 3,740,168 -0.03(-0.24%)
Oct 17, 2019 14.28 14.30 14.16 14.24 3,827,850 +0.06(+0.39%)
Oct 16, 2019 14.20 14.26 14.13 14.18 3,426,573 +0.03(+0.19%)
Oct 15, 2019 14.06 14.20 14.02 14.16 6,726,198 +0.25(+1.78%)
Oct 14, 2019 13.94 14.00 13.86 13.91 3,054,060 -0.03(-0.20%)
Oct 11, 2019 14.06 14.09 13.94 13.94 4,647,785 +0.09(+0.65%)
Oct 10, 2019 13.64 13.87 13.60 13.85 5,280,451 +0.33(+2.45%)
Oct 09, 2019 13.58 13.60 13.49 13.51 5,375,127 -0.01(-0.05%)
Oct 08, 2019 13.55 13.58 13.48 13.52 3,948,288 -0.10(-0.71%)
Oct 07, 2019 13.63 13.68 13.59 13.62 3,801,326 +0.19(+1.44%)
Oct 04, 2019 13.23 13.43 13.23 13.43 3,735,524 +0.14(+1.09%)
Oct 03, 2019 13.14 13.30 13.09 13.28 4,108,853 +0.13(+1.00%)
Oct 02, 2019 13.37 13.38 13.11 13.15 7,366,112 -0.22(-1.65%)
Oct 01, 2019 13.47 13.49 13.31 13.37 6,960,502 -0.35(-2.56%)
Sep 30, 2019 13.77 13.78 13.69 13.72 3,762,473 +0.06(+0.40%)
Sep 27, 2019 13.79 13.82 13.62 13.67 3,720,579 -0.15(-1.10%)
Sep 26, 2019 13.83 13.87 13.78 13.82 5,460,665 +0.14(+1.06%)
Sep 25, 2019 13.63 13.71 13.58 13.67 3,635,392 +0.01(+0.10%)
Sep 24, 2019 13.76 13.77 13.60 13.66 5,651,446 +0.01(+0.05%)
Sep 23, 2019 13.62 13.69 13.62 13.65 2,992,710 -0.03(-0.20%)
Sep 20, 2019 13.83 13.84 13.62 13.68 6,189,647 -0.08(-0.55%)
Sep 19, 2019 13.67 13.84 13.66 13.76 4,614,563 +0.34(+2.52%)
Sep 18, 2019 13.43 13.45 13.36 13.42 3,904,814 -0.14(-1.07%)
Sep 17, 2019 13.44 13.61 13.36 13.56 4,979,999 -0.02(-0.15%)
Sep 16, 2019 13.59 13.67 13.58 13.58 3,678,973 -0.19(-1.35%)
Sep 13, 2019 13.78 13.85 13.72 13.77 4,616,443 +0.10(+0.76%)
Sep 12, 2019 13.67 13.71 13.59 13.67 4,942,168 +0.08(+0.56%)
Sep 11, 2019 13.40 13.60 13.38 13.59 4,893,819 +0.21(+1.55%)
Sep 10, 2019 13.33 13.43 13.32 13.38 3,839,903 +0.13(+0.99%)
Sep 09, 2019 13.16 13.27 13.11 13.25 4,674,976 +0.06(+0.42%)
Sep 06, 2019 13.11 13.21 13.09 13.20 3,856,540 +0.21(+1.65%)
Sep 05, 2019 13.15 13.16 12.95 12.98 4,658,729 -0.19(-1.41%)
Sep 04, 2019 13.16 13.19 13.08 13.17 4,340,659 +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.