Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.68 -0.18 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 16.33 16.43 16.27 16.40 2,075,347 +0.10(+0.64%)
Oct 30, 2019 16.22 16.34 16.20 16.30 3,827,287 -0.03(-0.20%)
Oct 29, 2019 16.37 16.41 16.27 16.33 2,731,587 -0.19(-1.17%)
Oct 28, 2019 16.46 16.56 16.44 16.52 2,297,598 +0.06(+0.34%)
Oct 25, 2019 16.44 16.54 16.44 16.47 2,379,185 -0.12(-0.73%)
Oct 24, 2019 16.65 16.68 16.53 16.59 3,242,468 -0.25(-1.48%)
Oct 23, 2019 16.72 16.85 16.70 16.84 3,176,762 +0.18(+1.11%)
Oct 22, 2019 16.64 16.72 16.56 16.65 4,175,730 +0.14(+0.88%)
Oct 21, 2019 16.69 16.73 16.46 16.51 3,553,081 -0.05(-0.29%)
Oct 18, 2019 16.56 16.66 16.55 16.56 3,208,763 -0.04(-0.24%)
Oct 17, 2019 16.64 16.67 16.50 16.60 3,283,988 +0.06(+0.39%)
Oct 16, 2019 16.55 16.62 16.47 16.53 2,939,724 +0.03(+0.19%)
Oct 15, 2019 16.39 16.55 16.34 16.50 5,770,537 +0.29(+1.78%)
Oct 14, 2019 16.25 16.32 16.15 16.21 2,620,138 -0.03(-0.20%)
Oct 11, 2019 16.39 16.43 16.24 16.24 3,987,426 +0.10(+0.65%)
Oct 10, 2019 15.90 16.17 15.86 16.14 4,530,203 +0.39(+2.45%)
Oct 09, 2019 15.83 15.86 15.72 15.75 4,611,427 -0.01(-0.05%)
Oct 08, 2019 15.79 15.82 15.71 15.76 3,387,314 -0.11(-0.71%)
Oct 07, 2019 15.89 15.95 15.84 15.87 3,261,232 +0.22(+1.44%)
Oct 04, 2019 15.42 15.66 15.42 15.65 3,204,780 +0.17(+1.09%)
Oct 03, 2019 15.31 15.50 15.25 15.48 3,525,066 +0.15(+1.00%)
Oct 02, 2019 15.58 15.60 15.28 15.33 6,319,533 -0.26(-1.65%)
Oct 01, 2019 15.70 15.72 15.51 15.58 5,971,552 -0.41(-2.56%)
Sep 30, 2019 16.05 16.06 15.96 15.99 3,227,899 +0.06(+0.40%)
Sep 27, 2019 16.07 16.11 15.88 15.93 3,191,958 -0.18(-1.10%)
Sep 26, 2019 16.12 16.16 16.07 16.11 4,684,812 +0.17(+1.06%)
Sep 25, 2019 15.89 15.99 15.83 15.94 3,118,874 +0.02(+0.10%)
Sep 24, 2019 16.04 16.05 15.86 15.92 4,848,487 +0.01(+0.05%)
Sep 23, 2019 15.88 15.96 15.88 15.91 2,567,505 -0.03(-0.20%)
Sep 20, 2019 16.12 16.13 15.88 15.95 5,310,220 -0.09(-0.55%)
Sep 19, 2019 15.93 16.13 15.92 16.03 3,958,924 +0.39(+2.52%)
Sep 18, 2019 15.66 15.67 15.57 15.64 3,350,017 -0.17(-1.07%)
Sep 17, 2019 15.66 15.87 15.58 15.81 4,272,440 -0.02(-0.15%)
Sep 16, 2019 15.84 15.94 15.82 15.83 3,156,264 -0.22(-1.35%)
Sep 13, 2019 16.07 16.14 15.99 16.05 3,960,537 +0.12(+0.76%)
Sep 12, 2019 15.93 15.99 15.84 15.93 4,239,983 +0.09(+0.56%)
Sep 11, 2019 15.62 15.85 15.60 15.84 4,198,503 +0.24(+1.54%)
Sep 10, 2019 15.54 15.65 15.53 15.60 3,294,328 +0.15(+0.99%)
Sep 09, 2019 15.34 15.46 15.29 15.45 4,010,754 +0.06(+0.42%)
Sep 06, 2019 15.28 15.40 15.25 15.38 3,308,602 +0.25(+1.65%)
Sep 05, 2019 15.33 15.34 15.09 15.13 3,996,815 -0.22(-1.41%)
Sep 04, 2019 15.34 15.38 15.24 15.35 3,723,937 +0.09(+0.58%)
Sep 03, 2019 15.14 15.31 15.13 15.26 4,773,167 +0.14(+0.96%)
Aug 30, 2019 15.17 15.21 15.05 15.12 4,385,908 -0.08(-0.53%)
Aug 29, 2019 15.26 15.27 15.17 15.20 4,200,132 +0.19(+1.28%)
Aug 28, 2019 14.89 15.02 14.84 15.01 4,013,335 +0.18(+1.19%)
Aug 27, 2019 14.83 14.89 14.80 14.83 3,264,574 +0.06(+0.38%)
Aug 26, 2019 14.70 14.77 14.63 14.77 2,662,382 +0.08(+0.55%)
Aug 23, 2019 14.88 14.96 14.66 14.69 3,697,497 -0.05(-0.33%)
Aug 22, 2019 14.82 14.84 14.66 14.74 3,490,331 +0.11(+0.77%)
Aug 21, 2019 14.66 14.68 14.57 14.63 3,035,105 +0.22(+1.56%)
Aug 20, 2019 14.45 14.48 14.36 14.40 3,335,893 -0.26(-1.75%)
Aug 19, 2019 14.60 14.68 14.59 14.66 4,197,839 -0.07(-0.49%)
Aug 16, 2019 14.57 14.75 14.49 14.73 4,278,476 +0.36(+2.52%)
Aug 15, 2019 14.47 14.52 14.31 14.37 3,381,975 -0.01(-0.06%)
Aug 14, 2019 14.39 14.46 14.37 14.38 4,136,640 -0.18(-1.21%)
Aug 13, 2019 14.55 14.64 14.44 14.56 4,245,889 +0.22(+1.51%)
Aug 12, 2019 14.49 14.51 14.34 14.34 3,205,438 -0.13(-0.89%)
Aug 09, 2019 14.45 14.53 14.44 14.47 2,891,323 -0.15(-1.04%)
Aug 08, 2019 14.64 14.69 14.58 14.62 3,663,621 +0.18(+1.22%)
Aug 07, 2019 14.22 14.46 14.21 14.44 3,944,627 +0.10(+0.67%)
Aug 06, 2019 14.31 14.39 14.25 14.35 4,030,829 -0.02(-0.17%)
Aug 05, 2019 14.43 14.45 14.30 14.37 3,540,354 -0.35(-2.35%)
Aug 02, 2019 14.65 14.73 14.54 14.72 5,895,680 +0.02(+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.