Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 +0.05 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 13.75 13.80 13.72 13.79 3,103,775 -0.01(-0.05%)
Dec 30, 2019 13.93 13.97 13.79 13.79 3,188,079 -0.20(-1.43%)
Dec 27, 2019 13.97 14.06 13.95 13.99 3,346,895 +0.15(+1.08%)
Dec 26, 2019 13.77 13.87 13.77 13.84 2,545,879 +0.04(+0.31%)
Dec 24, 2019 13.79 13.85 13.78 13.80 1,485,779 -0.01(-0.05%)
Dec 23, 2019 13.83 13.85 13.77 13.81 3,626,252 -0.13(-0.92%)
Dec 20, 2019 14.06 14.08 13.92 13.94 5,169,594 -0.01(-0.05%)
Dec 19, 2019 13.90 14.01 13.90 13.94 4,180,335 -0.04(-0.31%)
Dec 18, 2019 13.95 14.04 13.94 13.99 3,769,733 +0.06(+0.46%)
Dec 17, 2019 13.84 13.97 13.79 13.92 5,291,593 -0.12(-0.86%)
Dec 16, 2019 14.24 14.24 14.04 14.04 5,853,654 +0.11(+0.82%)
Dec 13, 2019 13.87 13.99 13.82 13.93 6,645,980 +0.42(+3.12%)
Dec 12, 2019 13.57 13.64 13.42 13.51 5,047,700 +0.03(+0.21%)
Dec 11, 2019 13.47 13.51 13.43 13.48 3,946,660 +0.08(+0.59%)
Dec 10, 2019 13.36 13.45 13.36 13.40 5,945,497 -0.06(-0.42%)
Dec 09, 2019 13.42 13.51 13.40 13.46 4,211,342 -0.04(-0.32%)
Dec 06, 2019 13.49 13.52 13.42 13.50 3,139,808 -0.01(-0.11%)
Dec 05, 2019 13.52 13.57 13.48 13.52 4,913,876 -0.09(-0.68%)
Dec 04, 2019 13.56 13.66 13.51 13.61 4,002,151 +0.06(+0.42%)
Dec 03, 2019 13.41 13.57 13.38 13.55 5,239,974 -0.13(-0.94%)
Dec 02, 2019 13.89 13.91 13.62 13.68 6,377,730 -0.46(-3.23%)
Nov 29, 2019 14.07 14.14 14.05 14.14 3,003,246 -0.21(-1.49%)
Nov 27, 2019 14.26 14.36 14.21 14.35 4,361,017 +0.27(+1.91%)
Nov 26, 2019 14.10 14.12 14.02 14.08 5,533,110 +0.01(+0.05%)
Nov 25, 2019 14.07 14.08 14.01 14.07 5,274,140 +0.15(+1.05%)
Nov 22, 2019 13.88 13.94 13.84 13.93 4,344,886 +0.29(+2.14%)
Nov 21, 2019 13.66 13.67 13.60 13.64 2,678,716 +0.01(+0.10%)
Nov 20, 2019 13.61 13.71 13.57 13.62 3,819,131 -0.17(-1.26%)
Nov 19, 2019 13.81 13.82 13.73 13.80 4,483,293 +0.11(+0.81%)
Nov 18, 2019 13.78 13.81 13.67 13.68 4,289,642 -0.13(-0.91%)
Nov 15, 2019 13.86 13.94 13.80 13.81 7,472,606 -0.46(-3.22%)
Nov 14, 2019 14.37 14.42 14.21 14.27 4,977,417 -0.42(-2.84%)
Nov 13, 2019 14.52 14.72 14.52 14.69 3,841,081 -0.10(-0.66%)
Nov 12, 2019 14.85 15.11 14.69 14.78 7,891,762 +0.49(+3.46%)
Nov 11, 2019 14.29 14.38 14.22 14.29 6,292,065 -0.10(-0.68%)
Nov 08, 2019 14.51 14.53 14.37 14.39 4,795,645 -0.16(-1.10%)
Nov 07, 2019 14.57 14.62 14.50 14.55 3,505,456 +0.04(+0.29%)
Nov 06, 2019 14.60 14.60 14.46 14.51 4,462,156 +0.00(+0.00%)
Nov 05, 2019 14.38 14.51 14.36 14.51 4,061,623 +0.22(+1.51%)
Nov 04, 2019 14.35 14.42 14.29 14.29 3,179,156 +0.05(+0.34%)
Nov 01, 2019 14.17 14.25 14.17 14.24 2,787,063 +0.03(+0.24%)
Oct 31, 2019 14.14 14.23 14.09 14.21 2,396,280 +0.09(+0.64%)
Oct 30, 2019 14.05 14.15 14.03 14.12 4,419,140 -0.03(-0.20%)
Oct 29, 2019 14.18 14.21 14.09 14.14 3,154,000 -0.17(-1.17%)
Oct 28, 2019 14.26 14.35 14.24 14.31 2,652,900 +0.05(+0.34%)
Oct 25, 2019 14.23 14.32 14.23 14.26 2,747,104 -0.10(-0.73%)
Oct 24, 2019 14.42 14.44 14.32 14.37 3,743,885 -0.22(-1.48%)
Oct 23, 2019 14.48 14.59 14.46 14.58 3,668,017 +0.16(+1.11%)
Oct 22, 2019 14.42 14.48 14.35 14.42 4,821,466 +0.13(+0.88%)
Oct 21, 2019 14.46 14.49 14.26 14.30 4,102,530 -0.04(-0.29%)
Oct 18, 2019 14.35 14.43 14.33 14.34 3,704,968 -0.03(-0.24%)
Oct 17, 2019 14.42 14.44 14.29 14.37 3,791,825 +0.06(+0.39%)
Oct 16, 2019 14.33 14.39 14.26 14.32 3,394,325 +0.03(+0.19%)
Oct 15, 2019 14.19 14.34 14.15 14.29 6,662,895 +0.25(+1.78%)
Oct 14, 2019 14.07 14.14 13.99 14.04 3,025,317 -0.03(-0.20%)
Oct 11, 2019 14.19 14.23 14.07 14.07 4,604,044 +0.09(+0.65%)
Oct 10, 2019 13.77 14.00 13.73 13.98 5,230,755 +0.33(+2.45%)
Oct 09, 2019 13.71 13.73 13.62 13.64 5,324,540 -0.01(-0.05%)
Oct 08, 2019 13.68 13.71 13.61 13.65 3,911,130 -0.10(-0.71%)
Oct 07, 2019 13.76 13.81 13.72 13.75 3,765,550 +0.19(+1.44%)
Oct 04, 2019 13.36 13.56 13.35 13.55 3,700,368 +0.15(+1.09%)
Oct 03, 2019 13.26 13.43 13.21 13.41 4,070,184 +0.13(+1.00%)
Oct 02, 2019 13.50 13.51 13.23 13.27 7,296,788 -0.22(-1.65%)
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.