Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.27 +0.23 (+2.08%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 13.80 13.82 13.54 13.68 7,353,541 -0.19(-1.34%)
Nov 29, 2021 14.04 14.05 13.82 13.87 5,182,251 -0.06(-0.40%)
Nov 26, 2021 13.93 13.96 13.78 13.93 5,901,582 -0.36(-2.54%)
Nov 24, 2021 14.32 14.37 14.23 14.29 5,159,390 +0.04(+0.30%)
Nov 23, 2021 14.16 14.28 14.16 14.25 5,806,776 -0.05(-0.32%)
Nov 22, 2021 14.18 14.59 14.14 14.29 5,860,431 +0.32(+2.33%)
Nov 19, 2021 14.05 14.06 13.95 13.97 5,466,103 -0.20(-1.40%)
Nov 18, 2021 14.25 14.17 14.14 14.17 5,145,800 +0.00(+0.00%)
Nov 17, 2021 14.09 14.19 13.98 14.17 8,019,842 -0.36(-2.48%)
Nov 16, 2021 14.70 14.74 14.44 14.53 5,509,434 +0.65(+4.68%)
Nov 15, 2021 13.86 13.91 13.78 13.88 3,621,069 -0.08(-0.58%)
Nov 12, 2021 13.99 14.01 13.92 13.96 5,032,764 +0.01(+0.07%)
Nov 11, 2021 13.93 14.02 13.91 13.95 3,958,799 +0.18(+1.31%)
Nov 10, 2021 13.85 13.77 4,992,903 -0.10(-0.72%)
Nov 09, 2021 13.99 14.00 13.82 13.87 4,666,446 +0.07(+0.52%)
Nov 08, 2021 13.77 13.82 13.72 13.80 4,443,150 +0.13(+0.92%)
Nov 05, 2021 13.62 13.85 13.61 13.67 5,779,077 +0.05(+0.40%)
Nov 04, 2021 13.44 13.84 13.24 13.62 19,299,002 +0.22(+1.62%)
Nov 03, 2021 13.32 13.48 13.28 13.40 8,151,914 -0.14(-1.07%)
Nov 02, 2021 13.72 13.72 13.46 13.54 9,274,606 -0.17(-1.25%)
Nov 01, 2021 13.54 13.72 13.64 13.72 6,408,289 +0.23(+1.67%)
Oct 29, 2021 13.61 13.64 13.47 13.49 7,683,045 -0.25(-1.84%)
Oct 28, 2021 13.86 13.74 5,441,002 -0.31(-2.18%)
Oct 27, 2021 14.10 14.15 14.02 14.05 3,994,407 -0.08(-0.57%)
Oct 26, 2021 14.19 14.11 14.13 5,124,574 +0.15(+1.10%)
Oct 25, 2021 14.07 14.08 13.93 13.98 2,781,558 +0.01(+0.06%)
Oct 22, 2021 13.91 14.06 13.97 3,720,169 -0.03(-0.19%)
Oct 21, 2021 14.03 14.11 13.93 14.00 5,839,999 -0.13(-0.89%)
Oct 20, 2021 13.97 14.20 13.96 14.12 3,503,698 +0.31(+2.22%)
Oct 19, 2021 13.76 13.83 13.75 13.82 2,966,110 +0.05(+0.33%)
Oct 18, 2021 13.72 13.78 13.65 13.77 5,158,532 -0.05(-0.39%)
Oct 15, 2021 13.87 13.94 13.81 13.82 2,993,874 -0.05(-0.33%)
Oct 14, 2021 13.94 13.97 13.86 13.87 2,666,195 +0.10(+0.72%)
Oct 13, 2021 13.76 13.80 13.68 13.77 5,305,015 +0.02(+0.13%)
Oct 12, 2021 13.79 13.82 13.72 13.75 6,026,959 -0.02(-0.13%)
Oct 11, 2021 13.89 13.97 13.77 13.77 3,812,224 -0.15(-1.10%)
Oct 08, 2021 14.00 14.05 13.90 13.92 3,411,459 +0.01(+0.07%)
Oct 07, 2021 14.02 14.15 13.91 13.91 3,522,539 -0.04(-0.26%)
Oct 06, 2021 13.92 14.00 13.82 13.95 3,635,987 -0.31(-2.15%)
Oct 05, 2021 14.28 14.36 14.21 14.26 3,432,873 +0.05(+0.38%)
Oct 04, 2021 14.17 14.36 14.13 14.20 4,037,546 +0.21(+1.48%)
Oct 01, 2021 13.99 14.05 13.86 14.00 4,205,237 +0.05(+0.39%)
Sep 30, 2021 14.12 14.14 13.90 13.94 5,112,351 -0.22(-1.53%)
Sep 29, 2021 14.13 14.26 14.09 14.16 4,498,298 -0.04(-0.25%)
Sep 28, 2021 14.39 14.43 14.19 14.19 4,794,807 -0.40(-2.72%)
Sep 27, 2021 14.45 14.64 14.44 14.59 6,506,988 +0.29(+2.02%)
Sep 24, 2021 14.28 14.33 14.25 14.30 4,304,960 -0.14(-0.94%)
Sep 23, 2021 14.40 14.48 14.37 14.44 4,739,448 +0.03(+0.19%)
Sep 22, 2021 14.33 14.53 14.32 14.41 5,781,283 +0.17(+1.20%)
Sep 21, 2021 14.34 14.38 14.21 14.24 5,969,729 -0.06(-0.44%)
Sep 20, 2021 14.26 14.34 14.17 14.30 8,175,303 -0.11(-0.75%)
Sep 17, 2021 14.54 14.59 14.36 14.41 5,561,794 -0.23(-1.60%)
Sep 16, 2021 14.59 14.70 14.49 14.65 4,412,401 +0.05(+0.37%)
Sep 15, 2021 14.61 14.64 14.51 14.59 3,500,143 -0.01(-0.06%)
Sep 14, 2021 14.82 14.86 14.59 14.60 6,751,572 -0.33(-2.24%)
Sep 13, 2021 14.94 14.99 14.90 14.93 12,248,456 +0.21(+1.41%)
Sep 10, 2021 14.91 14.94 14.72 14.73 3,923,961 -0.25(-1.69%)
Sep 09, 2021 15.10 15.15 14.98 14.98 3,998,844 -0.40(-2.58%)
Sep 08, 2021 15.44 15.49 15.29 15.38 3,224,213 +0.08(+0.53%)
Sep 07, 2021 15.39 15.49 15.29 15.29 3,107,954 -0.02(-0.12%)
Sep 03, 2021 15.34 15.39 15.29 15.31 2,354,699 -0.08(-0.53%)
Sep 02, 2021 15.33 15.42 15.32 15.39 3,009,495 -0.05(-0.29%)
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.