Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.610 -0.210 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.55 14.57 14.44 14.49 2,238,501 -0.11(-0.76%)
Jan 30, 2020 14.49 14.61 14.42 14.60 4,377,430 -0.29(-1.94%)
Jan 29, 2020 14.94 14.97 14.86 14.89 2,797,339 -0.13(-0.89%)
Jan 28, 2020 14.92 15.06 14.92 15.03 2,712,054 +0.19(+1.30%)
Jan 27, 2020 14.91 14.93 14.76 14.83 3,953,035 -0.24(-1.62%)
Jan 24, 2020 15.08 15.09 14.95 15.08 5,896,817 +0.08(+0.54%)
Jan 23, 2020 14.92 15.01 14.82 15.00 3,286,896 +0.26(+1.76%)
Jan 22, 2020 14.90 14.91 14.72 14.74 3,721,821 -0.16(-1.09%)
Jan 21, 2020 14.92 14.94 14.86 14.90 3,116,638 +0.05(+0.35%)
Jan 17, 2020 14.91 14.92 14.76 14.85 3,274,205 -0.16(-1.03%)
Jan 16, 2020 15.06 15.06 14.94 15.00 4,369,433 -0.10(-0.64%)
Jan 15, 2020 15.08 15.17 15.07 15.10 2,996,497 +0.04(+0.29%)
Jan 14, 2020 14.94 15.12 14.88 15.06 6,495,487 +0.50(+3.40%)
Jan 13, 2020 14.45 14.56 14.42 14.56 3,144,263 +0.01(+0.05%)
Jan 10, 2020 14.70 14.75 14.55 14.55 3,329,407 -0.14(-0.96%)
Jan 09, 2020 14.53 14.69 14.50 14.69 5,141,484 +0.43(+3.01%)
Jan 08, 2020 14.20 14.31 14.19 14.26 2,092,914 +0.07(+0.47%)
Jan 07, 2020 14.31 14.31 14.14 14.20 3,441,202 -0.10(-0.67%)
Jan 06, 2020 14.22 14.33 14.19 14.29 2,448,100 +0.04(+0.26%)
Jan 03, 2020 14.29 14.34 14.26 14.26 1,966,011 -0.10(-0.72%)
Jan 02, 2020 14.32 14.38 14.29 14.36 2,346,935 +0.07(+0.52%)
Dec 31, 2019 14.25 14.30 14.21 14.29 2,995,086 -0.01(-0.05%)
Dec 30, 2019 14.43 14.48 14.29 14.29 3,076,438 -0.21(-1.43%)
Dec 27, 2019 14.48 14.58 14.46 14.50 3,229,692 +0.16(+1.08%)
Dec 26, 2019 14.26 14.37 14.26 14.35 2,456,727 +0.04(+0.31%)
Dec 24, 2019 14.29 14.35 14.28 14.30 1,433,750 -0.01(-0.05%)
Dec 23, 2019 14.33 14.35 14.26 14.31 3,499,267 -0.13(-0.92%)
Dec 20, 2019 14.58 14.59 14.42 14.44 4,988,564 -0.01(-0.05%)
Dec 19, 2019 14.41 14.52 14.41 14.45 4,033,947 -0.04(-0.31%)
Dec 18, 2019 14.46 14.55 14.45 14.49 3,637,723 +0.07(+0.46%)
Dec 17, 2019 14.35 14.48 14.29 14.43 5,106,290 -0.13(-0.86%)
Dec 16, 2019 14.75 14.76 14.55 14.55 5,648,669 +0.12(+0.82%)
Dec 13, 2019 14.38 14.49 14.32 14.43 6,413,249 +0.44(+3.11%)
Dec 12, 2019 14.06 14.13 13.90 14.00 4,870,938 +0.03(+0.21%)
Dec 11, 2019 13.95 14.00 13.92 13.97 3,808,454 +0.08(+0.59%)
Dec 10, 2019 13.84 13.94 13.84 13.89 5,737,296 -0.06(-0.42%)
Dec 09, 2019 13.90 14.00 13.89 13.95 4,063,868 -0.04(-0.32%)
Dec 06, 2019 13.98 14.01 13.90 13.99 3,029,858 -0.01(-0.10%)
Dec 05, 2019 14.01 14.07 13.97 14.01 4,741,801 -0.10(-0.68%)
Dec 04, 2019 14.05 14.15 14.00 14.10 3,862,003 +0.06(+0.42%)
Dec 03, 2019 13.90 14.06 13.87 14.04 5,056,479 -0.13(-0.94%)
Dec 02, 2019 14.39 14.41 14.11 14.18 6,154,393 -0.47(-3.23%)
Nov 29, 2019 14.58 14.65 14.56 14.65 2,898,078 -0.22(-1.49%)
Nov 27, 2019 14.77 14.88 14.72 14.87 4,208,301 +0.28(+1.91%)
Nov 26, 2019 14.61 14.64 14.53 14.59 5,339,120 +0.01(+0.05%)
Nov 25, 2019 14.58 14.60 14.52 14.59 5,089,230 +0.15(+1.05%)
Nov 22, 2019 14.38 14.44 14.34 14.43 4,192,555 +0.30(+2.14%)
Nov 21, 2019 14.16 14.17 14.10 14.13 2,584,801 +0.01(+0.10%)
Nov 20, 2019 14.10 14.20 14.07 14.12 3,685,233 -0.18(-1.26%)
Nov 19, 2019 14.31 14.33 14.23 14.30 4,326,110 +0.12(+0.81%)
Nov 18, 2019 14.28 14.31 14.17 14.18 4,139,248 -0.13(-0.91%)
Nov 15, 2019 14.36 14.45 14.30 14.31 7,210,617 -0.48(-3.22%)
Nov 14, 2019 14.89 14.94 14.73 14.79 4,802,909 -0.43(-2.84%)
Nov 13, 2019 15.05 15.26 15.05 15.22 3,706,414 -0.10(-0.66%)
Nov 12, 2019 15.39 15.66 15.22 15.32 7,615,078 +0.51(+3.46%)
Nov 11, 2019 14.81 14.90 14.74 14.81 6,071,467 -0.10(-0.68%)
Nov 08, 2019 15.04 15.06 14.90 14.91 4,627,511 -0.17(-1.10%)
Nov 07, 2019 15.10 15.15 15.03 15.08 3,382,556 +0.04(+0.29%)
Nov 06, 2019 15.13 15.13 14.98 15.03 4,305,714 +0.00(+0.00%)
Nov 05, 2019 14.90 15.04 14.88 15.03 3,919,223 +0.22(+1.51%)
Nov 04, 2019 14.87 14.94 14.81 14.81 3,067,695 +0.05(+0.34%)
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.