Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.65 +0.23 (+2.01%)
Streaming Delayed Price Updated: 1:43 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 20.84 21.17 20.84 21.04 3,696,190 -0.02(-0.09%)
Oct 29, 2015 21.10 21.18 20.98 21.06 3,540,379 -0.26(-1.20%)
Oct 28, 2015 21.12 21.38 21.07 21.32 4,103,162 +0.28(+1.33%)
Oct 27, 2015 21.06 21.08 20.91 21.03 4,078,368 -0.20(-0.93%)
Oct 26, 2015 21.29 21.32 21.18 21.23 2,717,697 -0.07(-0.33%)
Oct 23, 2015 21.40 21.40 21.23 21.30 4,615,560 +0.11(+0.51%)
Oct 22, 2015 21.10 21.32 21.01 21.19 7,332,787 +0.82(+4.01%)
Oct 21, 2015 20.54 20.63 20.36 20.38 3,624,390 -0.17(-0.84%)
Oct 20, 2015 20.56 20.61 20.50 20.55 4,347,055 +0.04(+0.19%)
Oct 19, 2015 20.65 20.66 20.46 20.51 3,570,154 -0.06(-0.31%)
Oct 16, 2015 20.61 20.65 20.51 20.57 6,317,086 +0.13(+0.66%)
Oct 15, 2015 20.34 20.56 20.31 20.44 6,905,756 +0.17(+0.85%)
Oct 14, 2015 20.31 20.33 20.07 20.27 9,233,535 -0.02(-0.09%)
Oct 13, 2015 20.29 20.53 20.27 20.29 4,553,184 -0.33(-1.61%)
Oct 12, 2015 20.63 20.67 20.55 20.62 2,596,006 -0.01(-0.03%)
Oct 09, 2015 20.74 20.84 20.59 20.63 4,148,383 -0.06(-0.28%)
Oct 08, 2015 20.33 20.70 20.30 20.68 7,112,510 +0.20(+1.00%)
Oct 07, 2015 20.56 20.69 20.36 20.48 9,254,391 -0.19(-0.93%)
Oct 06, 2015 20.68 20.74 20.61 20.67 5,140,274 +0.01(+0.03%)
Oct 05, 2015 20.57 20.73 20.54 20.66 5,328,486 +0.31(+1.54%)
Oct 02, 2015 19.59 20.36 19.52 20.35 8,826,196 +0.57(+2.87%)
Oct 01, 2015 19.85 19.99 19.60 19.78 9,194,179 -0.47(-2.33%)
Sep 30, 2015 20.05 20.27 19.96 20.26 24,751,368 +0.54(+2.72%)
Sep 29, 2015 20.05 20.05 19.61 19.72 21,020,798 -0.14(-0.71%)
Sep 28, 2015 20.31 20.37 19.83 19.86 12,989,492 -1.08(-5.18%)
Sep 25, 2015 21.23 21.23 20.82 20.95 10,168,197 +0.06(+0.31%)
Sep 24, 2015 20.72 20.98 20.60 20.88 6,493,836 -0.19(-0.88%)
Sep 23, 2015 21.17 21.25 21.01 21.07 6,685,530 +0.03(+0.15%)
Sep 22, 2015 21.03 21.10 20.84 21.03 6,318,134 -0.52(-2.40%)
Sep 21, 2015 21.61 21.64 21.38 21.55 3,877,255 +0.06(+0.30%)
Sep 18, 2015 21.47 21.70 21.42 21.49 6,663,748 -0.11(-0.53%)
Sep 17, 2015 21.51 21.81 21.43 21.60 6,589,350 -0.22(-1.02%)
Sep 16, 2015 21.74 21.84 21.70 21.83 4,546,656 +0.29(+1.36%)
Sep 15, 2015 21.36 21.62 21.35 21.53 11,054,346 -0.35(-1.60%)
Sep 14, 2015 21.83 21.97 21.72 21.88 4,536,884 -0.26(-1.15%)
Sep 11, 2015 21.95 22.16 21.91 22.14 6,289,011 -0.33(-1.48%)
Sep 10, 2015 22.44 22.58 22.36 22.47 5,793,295 +0.22(+0.98%)
Sep 09, 2015 22.74 22.76 22.21 22.25 4,841,903 -0.16(-0.71%)
Sep 08, 2015 22.52 22.55 22.20 22.41 4,637,992 +0.78(+3.63%)
Sep 04, 2015 21.75 21.63 21.63 21.63 4,751,494 -0.34(-1.54%)
Sep 03, 2015 22.02 22.16 21.92 21.97 5,181,925 +0.04(+0.20%)
Sep 02, 2015 21.92 21.93 21.58 21.92 6,372,748 +0.44(+2.05%)
Sep 01, 2015 21.54 21.67 21.40 21.48 7,591,846 -0.52(-2.38%)
Aug 31, 2015 22.14 22.14 21.87 22.00 4,068,830 -0.24(-1.06%)
Aug 28, 2015 22.00 22.31 21.96 22.24 5,542,002 +0.02(+0.09%)
Aug 27, 2015 22.07 22.26 21.91 22.22 8,449,303 +0.37(+1.69%)
Aug 26, 2015 21.95 21.95 21.24 21.85 11,377,657 +0.57(+2.70%)
Aug 25, 2015 22.33 22.34 21.26 21.28 12,701,087 -0.04(-0.18%)
Aug 24, 2015 21.37 21.95 21.10 21.32 18,999,184 -0.91(-4.08%)
Aug 21, 2015 22.80 22.93 22.22 22.22 7,590,462 -0.87(-3.76%)
Aug 20, 2015 23.44 23.48 23.09 23.09 5,209,712 -0.50(-2.14%)
Aug 19, 2015 23.84 23.84 23.37 23.59 4,202,620 -0.37(-1.54%)
Aug 18, 2015 23.97 24.04 23.88 23.96 2,041,180 +0.06(+0.27%)
Aug 17, 2015 23.71 23.96 23.66 23.90 2,624,954 -0.05(-0.21%)
Aug 14, 2015 23.79 23.96 23.76 23.95 3,235,058 +0.15(+0.62%)
Aug 13, 2015 23.82 23.93 23.75 23.80 2,780,228 -0.08(-0.32%)
Aug 12, 2015 23.73 23.88 23.46 23.88 6,628,640 -0.09(-0.37%)
Aug 11, 2015 24.06 24.15 23.87 23.97 3,574,368 -0.26(-1.08%)
Aug 10, 2015 24.01 24.31 23.99 24.23 5,830,431 +0.17(+0.69%)
Aug 07, 2015 24.03 24.08 23.86 24.07 6,981,317 -0.15(-0.61%)
Aug 06, 2015 24.43 24.46 24.16 24.21 4,773,940 -0.20(-0.81%)
Aug 05, 2015 24.30 24.53 24.28 24.41 4,845,438 +0.40(+1.65%)
Aug 04, 2015 24.11 24.14 23.97 24.01 3,171,438 +0.04(+0.19%)
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.