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 (%)
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%)
Aug 01, 2019 14.75 14.81 14.61 14.70 5,319,168 +0.14(+0.99%)
Jul 31, 2019 14.65 14.78 14.49 14.56 6,790,875 -0.22(-1.47%)
Jul 30, 2019 14.80 14.83 14.69 14.77 4,681,932 -0.05(-0.33%)
Jul 29, 2019 15.02 15.05 14.78 14.82 9,071,990 +0.16(+1.10%)
Jul 26, 2019 14.36 14.69 14.31 14.66 13,103,073 +1.50(+11.42%)
Jul 25, 2019 13.20 13.24 13.13 13.16 6,701,496 -0.02(-0.12%)
Jul 24, 2019 13.07 13.21 13.05 13.17 4,708,521 +0.16(+1.23%)
Jul 23, 2019 13.01 13.13 12.97 13.01 5,581,573 +0.21(+1.63%)
Jul 22, 2019 12.88 12.90 12.75 12.80 4,233,841 -0.14(-1.06%)
Jul 19, 2019 12.88 13.00 12.87 12.94 3,765,591 +0.15(+1.19%)
Jul 18, 2019 12.74 12.80 12.65 12.79 3,783,500 +0.19(+1.53%)
Jul 17, 2019 12.60 12.65 12.53 12.60 3,951,639 -0.06(-0.44%)
Jul 16, 2019 12.80 12.81 12.64 12.65 5,791,469 -0.45(-3.43%)
Jul 15, 2019 13.07 13.14 13.05 13.10 4,464,648 -0.14(-1.09%)
Jul 12, 2019 13.23 13.28 13.19 13.25 2,821,486 -0.09(-0.66%)
Jul 11, 2019 13.35 13.38 13.27 13.33 2,686,193 +0.07(+0.55%)
Jul 10, 2019 13.32 13.35 13.22 13.26 4,378,872 -0.03(-0.24%)
Jul 09, 2019 13.25 13.37 13.25 13.29 7,150,985 -0.08(-0.60%)
Jul 08, 2019 13.41 13.46 13.34 13.37 4,324,272 -0.14(-1.07%)
Jul 05, 2019 13.49 13.54 13.39 13.52 4,026,266 +0.27(+2.00%)
Jul 03, 2019 13.29 13.38 13.24 13.25 2,388,024 +0.23(+1.79%)
Jul 02, 2019 12.90 13.05 12.88 13.02 3,456,520 +0.03(+0.25%)
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.