Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.895 +0.065 (+0.74%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 12.79 12.81 12.62 12.64 3,634,907 -0.21(-1.60%)
Nov 27, 2020 12.78 12.85 12.76 12.84 2,631,624 +0.07(+0.54%)
Nov 25, 2020 12.81 12.83 12.73 12.78 3,271,033 -0.08(-0.59%)
Nov 24, 2020 12.70 12.91 12.69 12.85 3,102,022 +0.36(+2.87%)
Nov 23, 2020 12.56 12.58 12.41 12.49 3,349,280 -0.06(-0.49%)
Nov 20, 2020 12.50 12.62 12.46 12.55 3,834,746 +0.21(+1.67%)
Nov 19, 2020 12.36 12.46 12.33 12.35 3,597,685 -0.09(-0.74%)
Nov 18, 2020 12.46 12.61 12.43 12.44 4,056,317 -0.02(-0.18%)
Nov 17, 2020 12.68 12.71 12.42 12.46 5,354,352 -0.30(-2.33%)
Nov 16, 2020 12.74 12.96 12.71 12.76 10,494,321 +0.47(+3.85%)
Nov 13, 2020 11.98 12.29 11.96 12.29 5,377,644 +0.48(+4.07%)
Nov 12, 2020 11.93 12.02 11.75 11.81 4,810,356 -0.15(-1.28%)
Nov 11, 2020 11.89 11.97 11.80 11.96 6,550,989 +0.08(+0.64%)
Nov 10, 2020 11.77 11.94 11.75 11.88 10,250,751 +0.53(+4.70%)
Nov 09, 2020 11.50 11.54 11.32 11.35 7,334,934 +0.70(+6.59%)
Nov 06, 2020 10.76 10.80 10.63 10.65 3,376,376 -0.11(-0.99%)
Nov 05, 2020 10.67 10.83 10.67 10.76 4,334,280 +0.16(+1.51%)
Nov 04, 2020 10.51 10.67 10.40 10.60 4,801,292 -0.02(-0.14%)
Nov 03, 2020 10.63 10.72 10.56 10.61 4,521,432 +0.08(+0.80%)
Nov 02, 2020 10.47 10.58 10.40 10.53 5,628,455 +0.23(+2.22%)
Oct 30, 2020 10.28 10.31 10.16 10.30 4,424,304 -0.03(-0.30%)
Oct 29, 2020 10.13 10.40 10.06 10.33 7,756,423 +0.09(+0.89%)
Oct 28, 2020 10.25 10.34 10.12 10.24 8,866,974 -0.42(-3.93%)
Oct 27, 2020 10.82 10.86 10.60 10.66 5,980,147 -0.41(-3.72%)
Oct 26, 2020 11.14 11.14 10.98 11.07 5,826,530 -0.24(-2.16%)
Oct 23, 2020 11.28 11.38 11.22 11.31 9,077,005 +0.22(+1.99%)
Oct 22, 2020 10.86 11.11 10.86 11.09 9,098,889 +0.17(+1.54%)
Oct 21, 2020 10.77 10.99 10.70 10.92 11,452,982 -0.10(-0.90%)
Oct 20, 2020 10.98 11.12 10.97 11.02 4,009,685 +0.19(+1.76%)
Oct 19, 2020 10.94 10.99 10.82 10.83 5,820,088 -0.05(-0.49%)
Oct 16, 2020 10.76 10.93 10.75 10.89 5,686,460 -0.03(-0.28%)
Oct 15, 2020 10.79 10.92 10.76 10.92 5,140,897 -0.04(-0.35%)
Oct 14, 2020 11.00 11.05 10.92 10.95 2,503,698 -0.18(-1.58%)
Oct 13, 2020 11.18 11.20 11.09 11.13 3,457,533 -0.13(-1.15%)
Oct 12, 2020 11.23 11.30 11.17 11.26 2,903,017 +0.11(+0.96%)
Oct 09, 2020 11.13 11.19 11.01 11.15 2,962,479 +0.05(+0.41%)
Oct 08, 2020 11.06 11.15 11.01 11.11 3,981,304 +0.27(+2.46%)
Oct 07, 2020 10.90 10.95 10.76 10.84 2,852,755 -0.01(-0.07%)
Oct 06, 2020 11.05 11.06 10.82 10.85 5,653,520 +0.03(+0.28%)
Oct 05, 2020 10.70 10.82 10.63 10.82 8,241,702 +0.56(+5.42%)
Oct 02, 2020 10.03 10.31 10.03 10.26 3,908,080 +0.16(+1.59%)
Oct 01, 2020 10.12 10.15 10.02 10.10 4,711,187 -0.13(-1.27%)
Sep 30, 2020 10.21 10.31 10.19 10.23 5,028,757 +0.04(+0.37%)
Sep 29, 2020 10.19 10.22 10.09 10.19 6,072,419 -0.08(-0.82%)
Sep 28, 2020 10.24 10.34 10.24 10.28 5,613,482 +0.09(+0.90%)
Sep 25, 2020 10.12 10.23 10.07 10.18 7,486,486 -0.08(-0.74%)
Sep 24, 2020 10.17 10.35 10.07 10.26 7,462,696 +0.11(+1.05%)
Sep 23, 2020 10.38 10.40 10.15 10.15 7,041,656 -0.08(-0.74%)
Sep 22, 2020 10.29 10.37 10.15 10.23 4,154,953 -0.02(-0.22%)
Sep 21, 2020 10.29 10.29 10.12 10.25 5,689,097 -0.44(-4.13%)
Sep 18, 2020 10.86 10.90 10.60 10.69 9,084,745 -0.01(-0.07%)
Sep 17, 2020 10.63 10.74 10.60 10.70 4,194,703 -0.12(-1.13%)
Sep 16, 2020 10.81 10.98 10.77 10.82 3,971,985 +0.11(+1.00%)
Sep 15, 2020 10.77 10.84 10.67 10.72 6,252,351 -0.08(-0.71%)
Sep 14, 2020 10.82 10.88 10.79 10.79 3,586,842 +0.03(+0.28%)
Sep 11, 2020 10.89 10.90 10.71 10.76 3,916,607 +0.11(+1.07%)
Sep 10, 2020 10.95 10.99 10.65 10.65 4,233,759 -0.31(-2.85%)
Sep 09, 2020 11.04 11.11 10.91 10.96 4,993,817 +0.23(+2.13%)
Sep 08, 2020 10.73 10.86 10.61 10.73 7,073,086 -0.08(-0.70%)
Sep 04, 2020 10.92 10.95 10.64 10.81 5,688,559 -0.16(-1.46%)
Sep 03, 2020 11.14 11.23 10.93 10.97 7,178,871 -0.16(-1.44%)
Sep 02, 2020 10.94 11.17 10.92 11.13 4,898,143 +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.