Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.58 +0.10 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 21.95 22.03 21.76 21.80 5,172,577 -0.16(-0.74%)
Nov 27, 2015 22.08 22.08 21.93 21.96 2,596,576 +0.08(+0.36%)
Nov 25, 2015 21.86 21.88 21.88 21.88 5,272,069 +0.43(+2.00%)
Nov 24, 2015 21.39 21.50 21.38 21.45 4,081,404 -0.21(-0.96%)
Nov 23, 2015 21.88 22.02 21.60 21.66 4,572,021 -0.31(-1.39%)
Nov 20, 2015 22.22 22.22 21.92 21.97 4,718,343 +0.07(+0.33%)
Nov 19, 2015 22.06 22.10 21.82 21.89 8,119,365 +0.08(+0.39%)
Nov 18, 2015 21.71 21.83 21.65 21.81 5,684,107 +0.02(+0.11%)
Nov 17, 2015 21.83 21.91 21.69 21.79 5,368,684 +0.18(+0.81%)
Nov 16, 2015 21.33 21.63 21.31 21.61 4,358,488 +0.31(+1.44%)
Nov 13, 2015 21.40 21.48 21.25 21.30 3,175,493 -0.17(-0.80%)
Nov 12, 2015 21.68 21.71 21.45 21.48 4,977,114 -0.54(-2.44%)
Nov 11, 2015 21.73 22.16 21.72 22.01 6,734,752 +0.47(+2.17%)
Nov 10, 2015 21.61 21.71 21.41 21.55 10,470,975 +0.88(+4.27%)
Nov 09, 2015 20.87 20.91 20.58 20.66 3,727,640 -0.22(-1.07%)
Nov 06, 2015 20.87 20.98 20.71 20.89 4,563,054 -0.26(-1.21%)
Nov 05, 2015 21.20 21.28 21.05 21.14 4,006,748 -0.19(-0.90%)
Nov 04, 2015 21.49 21.50 21.18 21.34 4,411,505 +0.09(+0.42%)
Nov 03, 2015 20.96 21.39 20.96 21.25 6,518,367 +0.01(+0.03%)
Nov 02, 2015 21.12 21.26 21.10 21.24 4,282,474 +0.15(+0.73%)
Oct 30, 2015 20.88 21.22 20.88 21.09 3,688,296 -0.02(-0.09%)
Oct 29, 2015 21.15 21.23 21.03 21.11 3,532,818 -0.26(-1.20%)
Oct 28, 2015 21.17 21.42 21.12 21.36 4,094,399 +0.28(+1.33%)
Oct 27, 2015 21.11 21.12 20.95 21.08 4,069,658 -0.20(-0.93%)
Oct 26, 2015 21.34 21.36 21.22 21.28 2,711,892 -0.07(-0.33%)
Oct 23, 2015 21.44 21.45 21.28 21.35 4,605,703 +0.11(+0.51%)
Oct 22, 2015 21.15 21.36 21.05 21.24 7,317,126 +0.82(+4.01%)
Oct 21, 2015 20.58 20.68 20.40 20.42 3,616,650 -0.17(-0.84%)
Oct 20, 2015 20.61 20.65 20.55 20.59 4,337,771 +0.04(+0.19%)
Oct 19, 2015 20.70 20.71 20.50 20.55 3,562,530 -0.06(-0.31%)
Oct 16, 2015 20.65 20.69 20.55 20.62 6,303,595 +0.13(+0.66%)
Oct 15, 2015 20.38 20.60 20.36 20.48 6,891,007 +0.17(+0.85%)
Oct 14, 2015 20.36 20.37 20.11 20.31 9,213,815 -0.02(-0.09%)
Oct 13, 2015 20.33 20.57 20.31 20.33 4,543,460 -0.33(-1.61%)
Oct 12, 2015 20.67 20.71 20.59 20.66 2,590,462 -0.01(-0.03%)
Oct 09, 2015 20.79 20.88 20.63 20.67 4,139,524 -0.06(-0.28%)
Oct 08, 2015 20.37 20.75 20.34 20.73 7,097,320 +0.20(+1.00%)
Oct 07, 2015 20.60 20.73 20.41 20.52 9,234,627 -0.19(-0.93%)
Oct 06, 2015 20.72 20.78 20.66 20.71 5,129,296 +0.01(+0.03%)
Oct 05, 2015 20.62 20.77 20.59 20.71 5,317,106 +0.31(+1.54%)
Oct 02, 2015 19.63 20.40 19.56 20.40 8,807,346 +0.57(+2.87%)
Oct 01, 2015 19.90 20.04 19.64 19.83 9,174,544 -0.47(-2.33%)
Sep 30, 2015 20.09 20.31 20.00 20.30 24,698,508 +0.54(+2.72%)
Sep 29, 2015 20.09 20.09 19.65 19.76 20,975,906 -0.14(-0.71%)
Sep 28, 2015 20.36 20.41 19.87 19.90 12,961,751 -1.09(-5.18%)
Sep 25, 2015 21.28 21.28 20.86 20.99 10,146,481 +0.06(+0.31%)
Sep 24, 2015 20.77 21.03 20.64 20.93 6,479,968 -0.19(-0.88%)
Sep 23, 2015 21.22 21.29 21.05 21.11 6,671,252 +0.03(+0.15%)
Sep 22, 2015 21.07 21.15 20.88 21.08 6,304,641 -0.52(-2.40%)
Sep 21, 2015 21.66 21.69 21.42 21.60 3,868,975 +0.06(+0.30%)
Sep 18, 2015 21.51 21.75 21.47 21.53 6,649,516 -0.12(-0.53%)
Sep 17, 2015 21.56 21.85 21.48 21.65 6,575,278 -0.22(-1.02%)
Sep 16, 2015 21.79 21.89 21.75 21.87 4,536,946 +0.29(+1.36%)
Sep 15, 2015 21.41 21.67 21.40 21.58 11,030,738 -0.35(-1.60%)
Sep 14, 2015 21.87 22.01 21.76 21.93 4,527,195 -0.26(-1.15%)
Sep 11, 2015 21.99 22.20 21.96 22.19 6,275,580 -0.33(-1.48%)
Sep 10, 2015 22.49 22.63 22.40 22.52 5,780,923 +0.22(+0.97%)
Sep 09, 2015 22.79 22.81 22.26 22.30 4,831,562 -0.16(-0.71%)
Sep 08, 2015 22.57 22.60 22.25 22.46 4,628,087 +0.79(+3.63%)
Sep 04, 2015 21.80 21.67 21.67 21.67 4,741,346 -0.34(-1.54%)
Sep 03, 2015 22.07 22.21 21.97 22.01 5,170,858 +0.04(+0.20%)
Sep 02, 2015 21.97 21.97 21.63 21.97 6,359,138 +0.44(+2.05%)
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.