Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.11 -0.16 (-1.42%)
Streaming Delayed Price Updated: 3:28 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 10.88 11.00 10.86 10.87 7,002,048 -0.01(-0.09%)
Sep 29, 2022 10.81 10.93 10.77 10.88 8,350,561 -0.31(-2.74%)
Sep 28, 2022 10.77 11.20 10.72 11.18 10,951,696 +0.23(+2.10%)
Sep 27, 2022 11.11 11.16 10.94 10.95 9,405,678 -0.09(-0.78%)
Sep 26, 2022 11.09 11.22 10.96 11.04 12,456,346 -0.44(-3.84%)
Sep 23, 2022 11.47 11.54 11.37 11.48 11,418,439 -0.38(-3.23%)
Sep 22, 2022 11.89 11.90 11.74 11.86 7,547,065 +0.09(+0.73%)
Sep 21, 2022 11.87 12.01 11.78 11.78 7,236,060 +0.12(+0.99%)
Sep 20, 2022 11.75 11.76 11.63 11.66 5,875,658 -0.33(-2.72%)
Sep 19, 2022 11.88 12.00 11.83 11.99 4,925,562 +0.02(+0.16%)
Sep 16, 2022 11.85 11.97 11.84 11.97 4,499,336 -0.05(-0.40%)
Sep 15, 2022 12.06 12.14 12.00 12.02 9,761,585 +0.07(+0.56%)
Sep 14, 2022 11.97 12.02 11.89 11.95 4,725,666 -0.03(-0.24%)
Sep 13, 2022 12.24 12.28 11.98 11.98 5,611,999 -0.44(-3.55%)
Sep 12, 2022 12.35 12.49 12.35 12.42 4,620,790 +0.24(+1.97%)
Sep 09, 2022 12.17 12.22 12.11 12.18 4,829,361 +0.21(+1.76%)
Sep 08, 2022 11.97 12.04 11.83 11.97 7,646,040 -0.25(-2.04%)
Sep 07, 2022 12.27 12.30 12.12 12.22 6,967,830 -0.29(-2.30%)
Sep 06, 2022 12.66 12.67 12.48 12.51 5,178,994 -0.04(-0.31%)
Sep 02, 2022 12.59 12.75 12.51 12.54 4,532,806 +0.00(+0.00%)
Sep 01, 2022 12.53 12.56 12.44 12.54 5,986,768 -0.33(-2.53%)
Aug 31, 2022 12.89 13.00 12.85 12.87 5,170,400 -0.18(-1.40%)
Aug 30, 2022 13.06 13.07 12.92 13.05 5,698,075 +0.02(+0.15%)
Aug 29, 2022 13.04 13.12 12.95 13.03 4,053,016 +0.05(+0.37%)
Aug 26, 2022 13.20 13.23 12.98 12.99 4,638,970 -0.29(-2.17%)
Aug 25, 2022 13.23 13.30 13.18 13.27 2,982,712 +0.08(+0.58%)
Aug 24, 2022 13.23 13.25 13.17 13.20 4,041,050 -0.13(-1.01%)
Aug 23, 2022 13.37 13.46 13.32 13.33 5,138,441 -0.14(-1.07%)
Aug 22, 2022 13.64 13.65 13.46 13.47 5,654,819 -0.34(-2.43%)
Aug 19, 2022 13.85 13.87 13.75 13.81 3,487,672 -0.17(-1.24%)
Aug 18, 2022 14.06 14.08 13.94 13.98 3,306,884 -0.09(-0.61%)
Aug 17, 2022 14.17 14.19 14.02 14.07 4,463,426 -0.35(-2.46%)
Aug 16, 2022 14.24 14.42 14.21 14.42 5,853,680 +0.30(+2.10%)
Aug 15, 2022 14.09 14.14 14.01 14.13 3,734,447 -0.11(-0.74%)
Aug 12, 2022 14.11 14.23 14.08 14.23 3,085,947 +0.08(+0.54%)
Aug 11, 2022 14.28 14.31 14.16 14.16 2,604,171 -0.08(-0.54%)
Aug 10, 2022 14.33 14.34 14.20 14.23 3,436,683 +0.02(+0.14%)
Aug 09, 2022 14.17 14.27 14.15 14.21 4,790,108 +0.19(+1.37%)
Aug 08, 2022 14.10 14.13 13.98 14.02 4,762,706 -0.07(-0.48%)
Aug 05, 2022 13.98 14.11 13.98 14.09 4,827,767 +0.30(+2.16%)
Aug 04, 2022 13.77 13.82 13.72 13.79 3,328,708 -0.05(-0.35%)
Aug 03, 2022 13.92 13.93 13.75 13.84 3,207,189 -0.20(-1.43%)
Aug 02, 2022 14.26 14.29 14.03 14.04 3,834,621 -0.13(-0.95%)
Aug 01, 2022 14.20 14.24 14.14 14.17 3,038,416 +0.02(+0.14%)
Jul 29, 2022 13.90 14.18 13.89 14.16 7,811,975 +0.35(+2.57%)
Jul 28, 2022 13.82 13.84 13.72 13.80 5,259,098 -0.29(-2.04%)
Jul 27, 2022 14.09 14.13 13.92 14.09 5,776,759 +0.15(+1.10%)
Jul 26, 2022 14.30 14.33 13.93 13.93 9,620,513 -0.99(-6.62%)
Jul 25, 2022 14.91 14.92 14.79 14.92 4,947,517 +0.13(+0.91%)
Jul 22, 2022 14.78 14.88 14.72 14.79 4,884,332 -0.01(-0.06%)
Jul 21, 2022 14.72 14.85 14.63 14.80 7,849,375 +0.04(+0.26%)
Jul 20, 2022 14.99 15.01 14.72 14.76 4,380,223 -0.36(-2.41%)
Jul 19, 2022 15.09 15.15 15.06 15.12 3,136,470 +0.27(+1.81%)
Jul 18, 2022 15.04 15.06 14.82 14.86 4,579,861 +0.13(+0.91%)
Jul 15, 2022 14.66 14.72 14.59 14.72 4,026,853 +0.19(+1.32%)
Jul 14, 2022 14.50 14.58 14.40 14.53 4,189,197 -0.27(-1.81%)
Jul 13, 2022 14.67 14.87 14.63 14.80 4,670,826 +0.10(+0.65%)
Jul 12, 2022 14.67 14.83 14.65 14.70 3,902,979 -0.02(-0.13%)
Jul 11, 2022 14.72 14.76 14.66 14.72 2,576,317 -0.10(-0.65%)
Jul 08, 2022 14.77 14.91 14.75 14.82 3,983,682 +0.12(+0.78%)
Jul 07, 2022 14.69 14.74 14.63 14.70 3,847,785 +0.11(+0.72%)
Jul 06, 2022 14.60 14.64 14.49 14.60 4,425,252 -0.15(-1.04%)
Jul 05, 2022 14.61 14.76 14.51 14.75 5,213,032 -0.22(-1.47%)
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.