Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.10 -0.17 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 15.88 15.93 15.84 15.92 2,688,203 -0.01(-0.05%)
Dec 30, 2019 16.08 16.13 15.92 15.93 2,761,220 -0.23(-1.43%)
Dec 27, 2019 16.13 16.24 16.11 16.16 2,898,771 +0.17(+1.08%)
Dec 26, 2019 15.89 16.01 15.89 15.98 2,205,006 +0.05(+0.31%)
Dec 24, 2019 15.92 15.99 15.91 15.93 1,286,845 -0.01(-0.05%)
Dec 23, 2019 15.97 15.99 15.89 15.94 3,140,724 -0.15(-0.92%)
Dec 20, 2019 16.24 16.26 16.07 16.09 4,477,425 -0.01(-0.05%)
Dec 19, 2019 16.05 16.17 16.05 16.10 3,620,620 -0.05(-0.31%)
Dec 18, 2019 16.11 16.21 16.10 16.15 3,264,995 +0.07(+0.46%)
Dec 17, 2019 15.98 16.13 15.93 16.07 4,583,089 -0.14(-0.86%)
Dec 16, 2019 16.44 16.45 16.21 16.21 5,069,895 +0.13(+0.82%)
Dec 13, 2019 16.02 16.15 15.96 16.08 5,756,134 +0.49(+3.12%)
Dec 12, 2019 15.66 15.75 15.49 15.60 4,371,852 +0.03(+0.21%)
Dec 11, 2019 15.55 15.60 15.51 15.56 3,418,232 +0.09(+0.59%)
Dec 10, 2019 15.42 15.53 15.42 15.47 5,149,441 -0.07(-0.42%)
Dec 09, 2019 15.49 15.60 15.47 15.54 3,647,476 -0.05(-0.32%)
Dec 06, 2019 15.57 15.61 15.49 15.59 2,719,412 -0.02(-0.11%)
Dec 05, 2019 15.61 15.67 15.56 15.61 4,255,946 -0.11(-0.68%)
Dec 04, 2019 15.65 15.77 15.60 15.71 3,466,294 +0.07(+0.42%)
Dec 03, 2019 15.48 15.66 15.45 15.65 4,538,382 -0.15(-0.94%)
Dec 02, 2019 16.03 16.06 15.72 15.79 5,523,801 -0.53(-3.23%)
Nov 29, 2019 16.25 16.33 16.22 16.32 2,601,135 -0.25(-1.49%)
Nov 27, 2019 16.46 16.58 16.40 16.57 3,777,110 +0.31(+1.91%)
Nov 26, 2019 16.27 16.31 16.19 16.26 4,792,064 +0.01(+0.05%)
Nov 25, 2019 16.24 16.26 16.18 16.25 4,567,778 +0.17(+1.05%)
Nov 22, 2019 16.03 16.09 15.98 16.08 3,762,977 +0.34(+2.14%)
Nov 21, 2019 15.78 15.78 15.70 15.74 2,319,957 +0.02(+0.10%)
Nov 20, 2019 15.71 15.82 15.67 15.73 3,307,637 -0.20(-1.26%)
Nov 19, 2019 15.95 15.96 15.85 15.93 3,882,848 +0.13(+0.81%)
Nov 18, 2019 15.91 15.95 15.78 15.80 3,715,132 -0.14(-0.91%)
Nov 15, 2019 16.00 16.10 15.93 15.95 6,471,803 -0.53(-3.22%)
Nov 14, 2019 16.59 16.64 16.41 16.48 4,310,794 -0.48(-2.84%)
Nov 13, 2019 16.76 17.00 16.76 16.96 3,326,647 -0.11(-0.66%)
Nov 12, 2019 17.15 17.45 16.96 17.07 6,834,822 +0.57(+3.46%)
Nov 11, 2019 16.50 16.60 16.42 16.50 5,449,372 -0.11(-0.68%)
Nov 08, 2019 16.76 16.78 16.60 16.61 4,153,367 -0.18(-1.10%)
Nov 07, 2019 16.82 16.88 16.74 16.80 3,035,972 +0.05(+0.29%)
Nov 06, 2019 16.86 16.86 16.69 16.75 3,864,542 +0.00(+0.00%)
Nov 05, 2019 16.60 16.76 16.58 16.75 3,517,652 +0.25(+1.51%)
Nov 04, 2019 16.56 16.64 16.50 16.50 2,753,373 +0.06(+0.34%)
Nov 01, 2019 16.36 16.45 16.36 16.44 2,413,793 +0.04(+0.25%)
Oct 31, 2019 16.33 16.43 16.27 16.40 2,075,347 +0.10(+0.64%)
Oct 30, 2019 16.22 16.34 16.20 16.30 3,827,287 -0.03(-0.20%)
Oct 29, 2019 16.37 16.41 16.27 16.33 2,731,587 -0.19(-1.17%)
Oct 28, 2019 16.46 16.56 16.44 16.52 2,297,598 +0.06(+0.34%)
Oct 25, 2019 16.44 16.54 16.44 16.47 2,379,185 -0.12(-0.73%)
Oct 24, 2019 16.65 16.68 16.53 16.59 3,242,468 -0.25(-1.48%)
Oct 23, 2019 16.72 16.85 16.70 16.84 3,176,762 +0.18(+1.11%)
Oct 22, 2019 16.64 16.72 16.56 16.65 4,175,730 +0.14(+0.88%)
Oct 21, 2019 16.69 16.73 16.46 16.51 3,553,081 -0.05(-0.29%)
Oct 18, 2019 16.56 16.66 16.55 16.56 3,208,763 -0.04(-0.24%)
Oct 17, 2019 16.64 16.67 16.50 16.60 3,283,988 +0.06(+0.39%)
Oct 16, 2019 16.55 16.62 16.47 16.53 2,939,724 +0.03(+0.19%)
Oct 15, 2019 16.39 16.55 16.34 16.50 5,770,537 +0.29(+1.78%)
Oct 14, 2019 16.25 16.32 16.15 16.21 2,620,138 -0.03(-0.20%)
Oct 11, 2019 16.39 16.43 16.24 16.24 3,987,426 +0.10(+0.65%)
Oct 10, 2019 15.90 16.17 15.86 16.14 4,530,203 +0.39(+2.45%)
Oct 09, 2019 15.83 15.86 15.72 15.75 4,611,427 -0.01(-0.05%)
Oct 08, 2019 15.79 15.82 15.71 15.76 3,387,314 -0.11(-0.71%)
Oct 07, 2019 15.89 15.95 15.84 15.87 3,261,232 +0.22(+1.44%)
Oct 04, 2019 15.42 15.66 15.42 15.65 3,204,780 +0.17(+1.09%)
Oct 03, 2019 15.31 15.50 15.25 15.48 3,525,066 +0.15(+1.00%)
Oct 02, 2019 15.58 15.60 15.28 15.33 6,319,533 -0.26(-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.