Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.48 -0.20 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 11.46 11.49 11.32 11.47 3,970,980 -0.03(-0.29%)
Oct 29, 2020 11.29 11.58 11.21 11.51 6,961,683 +0.10(+0.89%)
Oct 28, 2020 11.42 11.52 11.28 11.41 7,958,445 -0.47(-3.93%)
Oct 27, 2020 12.06 12.10 11.81 11.87 5,367,409 -0.46(-3.72%)
Oct 26, 2020 12.42 12.42 12.24 12.33 5,229,532 -0.27(-2.16%)
Oct 23, 2020 12.57 12.68 12.50 12.60 8,146,956 +0.25(+1.99%)
Oct 22, 2020 12.10 12.38 12.10 12.36 8,166,597 +0.19(+1.53%)
Oct 21, 2020 12.00 12.25 11.92 12.17 10,279,485 -0.11(-0.90%)
Oct 20, 2020 12.24 12.39 12.22 12.28 3,598,844 +0.21(+1.76%)
Oct 19, 2020 12.19 12.25 12.05 12.07 5,223,749 -0.06(-0.49%)
Oct 16, 2020 11.98 12.17 11.97 12.13 5,103,813 -0.03(-0.28%)
Oct 15, 2020 12.02 12.17 11.98 12.16 4,614,149 -0.04(-0.35%)
Oct 14, 2020 12.26 12.31 12.17 12.20 2,247,164 -0.20(-1.58%)
Oct 13, 2020 12.46 12.48 12.36 12.40 3,103,267 -0.14(-1.15%)
Oct 12, 2020 12.51 12.59 12.44 12.54 2,605,568 +0.12(+0.96%)
Oct 09, 2020 12.40 12.47 12.26 12.43 2,658,937 +0.05(+0.41%)
Oct 08, 2020 12.32 12.43 12.26 12.37 3,573,371 +0.30(+2.46%)
Oct 07, 2020 12.14 12.20 11.99 12.08 2,560,456 -0.01(-0.07%)
Oct 06, 2020 12.31 12.32 12.06 12.09 5,074,249 +0.03(+0.28%)
Oct 05, 2020 11.92 12.06 11.85 12.05 7,397,240 +0.62(+5.42%)
Oct 02, 2020 11.18 11.48 11.17 11.43 3,507,650 +0.18(+1.59%)
Oct 01, 2020 11.27 11.31 11.16 11.25 4,228,469 -0.14(-1.27%)
Sep 30, 2020 11.37 11.48 11.36 11.40 4,513,500 +0.04(+0.37%)
Sep 29, 2020 11.36 11.39 11.24 11.36 5,450,227 -0.09(-0.82%)
Sep 28, 2020 11.41 11.52 11.41 11.45 5,038,313 +0.10(+0.90%)
Sep 25, 2020 11.28 11.40 11.21 11.35 6,719,405 -0.08(-0.74%)
Sep 24, 2020 11.33 11.53 11.22 11.43 6,698,053 +0.12(+1.05%)
Sep 23, 2020 11.57 11.59 11.31 11.31 6,320,153 -0.08(-0.74%)
Sep 22, 2020 11.47 11.56 11.30 11.40 3,729,228 -0.03(-0.22%)
Sep 21, 2020 11.47 11.47 11.28 11.42 5,106,180 -0.49(-4.13%)
Sep 18, 2020 12.10 12.14 11.81 11.92 8,153,903 -0.01(-0.07%)
Sep 17, 2020 11.85 11.97 11.81 11.92 3,764,905 -0.14(-1.13%)
Sep 16, 2020 12.04 12.23 12.00 12.06 3,565,007 +0.12(+1.00%)
Sep 15, 2020 12.00 12.08 11.89 11.94 5,611,722 -0.08(-0.71%)
Sep 14, 2020 12.05 12.12 12.03 12.03 3,219,327 +0.03(+0.28%)
Sep 11, 2020 12.14 12.14 11.93 11.99 3,515,303 +0.13(+1.07%)
Sep 10, 2020 12.20 12.25 11.86 11.86 3,799,959 -0.35(-2.85%)
Sep 09, 2020 12.30 12.38 12.16 12.21 4,482,140 +0.25(+2.13%)
Sep 08, 2020 11.96 12.10 11.82 11.96 6,348,363 -0.08(-0.70%)
Sep 04, 2020 12.16 12.20 11.86 12.04 5,105,697 -0.18(-1.46%)
Sep 03, 2020 12.41 12.51 12.18 12.22 6,443,308 -0.18(-1.44%)
Sep 02, 2020 12.19 12.44 12.17 12.40 4,396,269 +0.09(+0.76%)
Sep 01, 2020 12.31 12.35 12.19 12.31 5,342,674 -0.24(-1.90%)
Aug 31, 2020 12.66 12.66 12.53 12.54 2,669,013 -0.14(-1.14%)
Aug 28, 2020 12.77 12.78 12.62 12.69 2,515,170 -0.11(-0.86%)
Aug 27, 2020 12.91 12.91 12.76 12.80 2,755,584 -0.14(-1.05%)
Aug 26, 2020 12.88 12.94 12.78 12.93 3,229,243 +0.03(+0.26%)
Aug 25, 2020 13.12 13.16 12.83 12.90 3,078,322 -0.17(-1.30%)
Aug 24, 2020 12.93 13.08 12.88 13.07 3,092,460 +0.34(+2.67%)
Aug 21, 2020 12.78 12.79 12.68 12.73 3,606,085 -0.24(-1.83%)
Aug 20, 2020 12.93 13.03 12.88 12.97 2,749,239 -0.25(-1.86%)
Aug 19, 2020 13.33 13.40 13.18 13.21 2,400,416 -0.02(-0.13%)
Aug 18, 2020 13.32 13.35 13.20 13.23 3,442,340 +0.10(+0.78%)
Aug 17, 2020 13.26 13.29 13.10 13.13 3,440,588 -0.11(-0.83%)
Aug 14, 2020 13.35 13.42 13.24 13.24 2,785,279 -0.22(-1.64%)
Aug 13, 2020 13.64 13.67 13.41 13.46 4,166,604 +0.08(+0.63%)
Aug 12, 2020 13.37 13.46 13.30 13.38 4,368,030 +0.21(+1.61%)
Aug 11, 2020 13.28 13.38 13.14 13.16 6,973,378 +0.00(+0.00%)
Aug 10, 2020 12.98 13.21 12.98 13.16 6,676,547 +0.08(+0.58%)
Aug 07, 2020 13.06 13.15 12.99 13.09 5,365,445 -0.01(-0.06%)
Aug 06, 2020 12.97 13.11 12.95 13.10 2,727,778 +0.03(+0.20%)
Aug 05, 2020 13.22 13.24 13.06 13.07 2,651,517 -0.13(-0.97%)
Aug 04, 2020 13.04 13.24 13.02 13.20 3,886,394 +0.18(+1.37%)
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.