Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.945 +0.115 (+1.30%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 12.91 12.94 12.75 12.76 3,600,043 -0.21(-1.60%)
Nov 27, 2020 12.91 12.98 12.88 12.97 2,606,383 +0.07(+0.54%)
Nov 25, 2020 12.94 12.95 12.85 12.90 3,239,659 -0.08(-0.59%)
Nov 24, 2020 12.82 13.03 12.81 12.98 3,072,270 +0.36(+2.87%)
Nov 23, 2020 12.68 12.70 12.53 12.61 3,317,156 -0.06(-0.49%)
Nov 20, 2020 12.62 12.74 12.58 12.68 3,797,966 +0.21(+1.67%)
Nov 19, 2020 12.48 12.58 12.45 12.47 3,563,178 -0.09(-0.74%)
Nov 18, 2020 12.58 12.73 12.55 12.56 4,017,412 -0.02(-0.18%)
Nov 17, 2020 12.81 12.83 12.54 12.58 5,302,997 -0.30(-2.33%)
Nov 16, 2020 12.86 13.08 12.83 12.88 10,393,668 +0.48(+3.85%)
Nov 13, 2020 12.09 12.41 12.08 12.41 5,326,066 +0.48(+4.07%)
Nov 12, 2020 12.04 12.14 11.86 11.92 4,764,219 -0.15(-1.27%)
Nov 11, 2020 12.01 12.08 11.91 12.08 6,488,157 +0.08(+0.64%)
Nov 10, 2020 11.88 12.06 11.87 12.00 10,152,433 +0.54(+4.70%)
Nov 09, 2020 11.61 11.65 11.43 11.46 7,264,583 +0.71(+6.59%)
Nov 06, 2020 10.87 10.90 10.73 10.75 3,343,993 -0.11(-0.99%)
Nov 05, 2020 10.78 10.94 10.78 10.86 4,292,709 +0.16(+1.51%)
Nov 04, 2020 10.61 10.78 10.50 10.70 4,755,242 -0.02(-0.14%)
Nov 03, 2020 10.73 10.82 10.67 10.71 4,478,066 +0.08(+0.80%)
Nov 02, 2020 10.57 10.68 10.51 10.63 5,574,471 +0.23(+2.22%)
Oct 30, 2020 10.38 10.41 10.26 10.40 4,381,869 -0.03(-0.29%)
Oct 29, 2020 10.23 10.50 10.16 10.43 7,682,029 +0.09(+0.89%)
Oct 28, 2020 10.35 10.44 10.22 10.34 8,781,928 -0.42(-3.93%)
Oct 27, 2020 10.93 10.96 10.71 10.76 5,922,790 -0.42(-3.72%)
Oct 26, 2020 11.25 11.25 11.09 11.18 5,770,647 -0.25(-2.16%)
Oct 23, 2020 11.39 11.49 11.33 11.42 8,989,945 +0.22(+1.99%)
Oct 22, 2020 10.97 11.22 10.97 11.20 9,011,619 +0.17(+1.54%)
Oct 21, 2020 10.88 11.10 10.81 11.03 11,343,133 -0.10(-0.90%)
Oct 20, 2020 11.09 11.23 11.08 11.13 3,971,227 +0.19(+1.76%)
Oct 19, 2020 11.04 11.10 10.92 10.94 5,764,266 -0.05(-0.49%)
Oct 16, 2020 10.86 11.03 10.85 10.99 5,631,920 -0.03(-0.28%)
Oct 15, 2020 10.89 11.03 10.86 11.02 5,091,589 -0.04(-0.35%)
Oct 14, 2020 11.11 11.16 11.03 11.06 2,479,684 -0.18(-1.58%)
Oct 13, 2020 11.29 11.31 11.20 11.24 3,424,371 -0.13(-1.15%)
Oct 12, 2020 11.34 11.41 11.28 11.37 2,875,174 +0.11(+0.96%)
Oct 09, 2020 11.24 11.30 11.11 11.26 2,934,065 +0.05(+0.41%)
Oct 08, 2020 11.17 11.26 11.11 11.21 3,943,118 +0.27(+2.46%)
Oct 07, 2020 11.01 11.05 10.87 10.94 2,825,394 -0.01(-0.07%)
Oct 06, 2020 11.15 11.17 10.93 10.95 5,599,296 +0.03(+0.28%)
Oct 05, 2020 10.81 10.93 10.74 10.92 8,162,653 +0.56(+5.42%)
Oct 02, 2020 10.13 10.41 10.12 10.36 3,870,597 +0.16(+1.59%)
Oct 01, 2020 10.21 10.25 10.11 10.20 4,666,001 -0.13(-1.27%)
Sep 30, 2020 10.31 10.41 10.29 10.33 4,980,525 +0.04(+0.37%)
Sep 29, 2020 10.29 10.32 10.19 10.29 6,014,177 -0.08(-0.82%)
Sep 28, 2020 10.34 10.44 10.34 10.37 5,559,641 +0.09(+0.90%)
Sep 25, 2020 10.22 10.33 10.16 10.28 7,414,681 -0.08(-0.74%)
Sep 24, 2020 10.27 10.45 10.17 10.36 7,391,120 +0.11(+1.05%)
Sep 23, 2020 10.48 10.51 10.25 10.25 6,974,118 -0.08(-0.75%)
Sep 22, 2020 10.39 10.47 10.24 10.33 4,115,102 -0.02(-0.22%)
Sep 21, 2020 10.39 10.39 10.22 10.35 5,634,531 -0.45(-4.13%)
Sep 18, 2020 10.97 11.01 10.70 10.80 8,997,611 -0.01(-0.07%)
Sep 17, 2020 10.74 10.84 10.71 10.81 4,154,470 -0.12(-1.13%)
Sep 16, 2020 10.91 11.08 10.88 10.93 3,933,889 +0.11(+1.00%)
Sep 15, 2020 10.88 10.94 10.78 10.82 6,192,383 -0.08(-0.71%)
Sep 14, 2020 10.92 10.98 10.90 10.90 3,552,440 +0.03(+0.28%)
Sep 11, 2020 11.00 11.01 10.81 10.87 3,879,042 +0.12(+1.07%)
Sep 10, 2020 11.05 11.10 10.75 10.75 4,193,151 -0.32(-2.85%)
Sep 09, 2020 11.14 11.22 11.02 11.07 4,945,920 +0.23(+2.13%)
Sep 08, 2020 10.84 10.97 10.71 10.84 7,005,246 -0.08(-0.70%)
Sep 04, 2020 11.02 11.06 10.74 10.91 5,633,999 -0.16(-1.46%)
Sep 03, 2020 11.24 11.34 11.04 11.08 7,110,016 -0.16(-1.44%)
Sep 02, 2020 11.04 11.28 11.03 11.24 4,851,163 +0.08(+0.76%)
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.