Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.97 -0.65 (-5.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 14.41 14.41 14.41 2,711,446 -0.15(-1.02%)
Dec 30, 2020 14.68 14.69 14.54 14.56 2,711,446 +0.01(+0.06%)
Dec 29, 2020 14.74 14.76 14.53 14.55 3,071,534 -0.10(-0.66%)
Dec 28, 2020 14.72 14.74 14.62 14.65 2,535,076 +0.04(+0.24%)
Dec 24, 2020 14.61 14.67 14.51 14.61 1,216,690 +0.06(+0.42%)
Dec 23, 2020 14.54 14.65 14.53 14.55 3,018,188 +0.33(+2.34%)
Dec 22, 2020 14.24 14.27 14.17 14.22 3,571,516 -0.12(-0.85%)
Dec 21, 2020 14.19 14.39 14.08 14.34 7,470,685 -0.66(-4.37%)
Dec 18, 2020 14.93 15.03 14.89 15.00 7,055,224 +0.03(+0.17%)
Dec 17, 2020 15.01 15.03 14.89 14.97 6,070,339 +0.05(+0.33%)
Dec 16, 2020 15.01 15.03 14.89 14.92 5,010,002 +0.04(+0.28%)
Dec 15, 2020 14.92 14.92 14.70 14.88 5,836,986 +0.19(+1.27%)
Dec 14, 2020 15.09 15.10 14.69 14.70 6,063,673 +0.11(+0.76%)
Dec 11, 2020 14.87 14.93 14.58 14.59 6,103,441 -0.50(-3.31%)
Dec 10, 2020 15.05 15.21 15.00 15.09 3,411,419 -0.06(-0.39%)
Dec 09, 2020 15.20 15.30 15.05 15.14 5,850,195 +0.30(+2.00%)
Dec 08, 2020 14.83 14.90 14.76 14.85 4,060,816 -0.25(-1.63%)
Dec 07, 2020 15.06 15.09 14.92 15.09 4,059,204 +0.22(+1.48%)
Dec 04, 2020 14.81 14.97 14.81 14.87 5,396,398 +0.36(+2.51%)
Dec 03, 2020 14.57 14.61 14.47 14.51 4,680,677 +0.08(+0.53%)
Dec 02, 2020 14.22 14.46 14.20 14.43 5,956,784 +0.16(+1.13%)
Dec 01, 2020 14.21 14.37 14.20 14.27 4,154,958 +0.22(+1.57%)
Nov 30, 2020 14.22 14.25 14.03 14.05 3,269,449 -0.23(-1.60%)
Nov 27, 2020 14.21 14.29 14.19 14.28 2,367,037 +0.08(+0.54%)
Nov 25, 2020 14.25 14.26 14.15 14.20 2,942,159 -0.08(-0.59%)
Nov 24, 2020 14.12 14.35 14.11 14.29 2,790,141 +0.40(+2.87%)
Nov 23, 2020 13.97 13.98 13.80 13.89 3,012,539 -0.07(-0.49%)
Nov 20, 2020 13.90 14.03 13.85 13.96 3,449,196 +0.23(+1.67%)
Nov 19, 2020 13.75 13.86 13.70 13.73 3,235,969 -0.10(-0.74%)
Nov 18, 2020 13.86 14.02 13.82 13.83 3,648,490 -0.03(-0.18%)
Nov 17, 2020 14.10 14.13 13.81 13.86 4,816,019 -0.33(-2.33%)
Nov 16, 2020 14.16 14.41 14.13 14.19 9,439,210 +0.53(+3.85%)
Nov 13, 2020 13.31 13.66 13.30 13.66 4,836,970 +0.53(+4.07%)
Nov 12, 2020 13.26 13.36 13.06 13.13 4,326,717 -0.17(-1.27%)
Nov 11, 2020 13.22 13.31 13.12 13.30 5,892,345 +0.08(+0.64%)
Nov 10, 2020 13.09 13.28 13.07 13.21 9,220,128 +0.59(+4.70%)
Nov 09, 2020 12.79 12.83 12.59 12.62 6,597,471 +0.78(+6.59%)
Nov 06, 2020 11.97 12.01 11.81 11.84 3,036,912 -0.12(-0.99%)
Nov 05, 2020 11.86 12.04 11.86 11.96 3,898,506 +0.18(+1.51%)
Nov 04, 2020 11.69 11.86 11.56 11.78 4,318,565 -0.02(-0.14%)
Nov 03, 2020 11.81 11.92 11.75 11.80 4,066,842 +0.09(+0.80%)
Nov 02, 2020 11.64 11.76 11.57 11.70 5,062,564 +0.25(+2.22%)
Oct 30, 2020 11.43 11.46 11.30 11.45 3,979,479 -0.03(-0.30%)
Oct 29, 2020 11.26 11.56 11.19 11.48 6,976,583 +0.10(+0.89%)
Oct 28, 2020 11.40 11.49 11.25 11.38 7,975,478 -0.47(-3.93%)
Oct 27, 2020 12.03 12.07 11.79 11.85 5,378,896 -0.46(-3.72%)
Oct 26, 2020 12.39 12.39 12.21 12.31 5,240,724 -0.27(-2.16%)
Oct 23, 2020 12.54 12.65 12.47 12.58 8,164,392 +0.25(+1.99%)
Oct 22, 2020 12.08 12.36 12.08 12.33 8,184,076 +0.19(+1.53%)
Oct 21, 2020 11.97 12.22 11.90 12.14 10,301,485 -0.11(-0.90%)
Oct 20, 2020 12.21 12.36 12.20 12.25 3,606,546 +0.21(+1.76%)
Oct 19, 2020 12.16 12.22 12.03 12.04 5,234,929 -0.06(-0.49%)
Oct 16, 2020 11.96 12.15 11.95 12.10 5,114,737 -0.03(-0.28%)
Oct 15, 2020 11.99 12.14 11.96 12.14 4,624,025 -0.04(-0.35%)
Oct 14, 2020 12.23 12.29 12.14 12.18 2,251,973 -0.19(-1.58%)
Oct 13, 2020 12.43 12.45 12.33 12.37 3,109,909 -0.14(-1.15%)
Oct 12, 2020 12.48 12.57 12.42 12.52 2,611,144 +0.12(+0.96%)
Oct 09, 2020 12.37 12.44 12.24 12.40 2,664,628 +0.05(+0.41%)
Oct 08, 2020 12.30 12.40 12.24 12.35 3,581,019 +0.30(+2.46%)
Oct 07, 2020 12.12 12.17 11.97 12.05 2,565,936 -0.01(-0.07%)
Oct 06, 2020 12.28 12.30 12.03 12.06 5,085,109 +0.03(+0.28%)
Oct 05, 2020 11.90 12.03 11.82 12.03 7,413,071 +0.62(+5.42%)
Oct 02, 2020 11.15 11.46 11.15 11.41 3,515,157 +0.18(+1.59%)
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.