Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.25 -0.03 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 14.25 14.28 14.06 14.08 3,262,466 -0.23(-1.60%)
Nov 27, 2020 14.24 14.32 14.22 14.31 2,361,982 +0.08(+0.54%)
Nov 25, 2020 14.28 14.29 14.18 14.23 2,935,876 -0.09(-0.59%)
Nov 24, 2020 14.15 14.38 14.14 14.32 2,784,183 +0.40(+2.87%)
Nov 23, 2020 14.00 14.01 13.83 13.92 3,006,105 -0.07(-0.49%)
Nov 20, 2020 13.93 14.06 13.88 13.99 3,441,830 +0.23(+1.67%)
Nov 19, 2020 13.78 13.89 13.73 13.76 3,229,058 -0.10(-0.74%)
Nov 18, 2020 13.89 14.05 13.85 13.86 3,640,698 -0.03(-0.18%)
Nov 17, 2020 14.13 14.16 13.83 13.89 4,805,734 -0.33(-2.33%)
Nov 16, 2020 14.19 14.44 14.16 14.22 9,419,051 +0.53(+3.85%)
Nov 13, 2020 13.34 13.69 13.33 13.69 4,826,640 +0.54(+4.07%)
Nov 12, 2020 13.29 13.39 13.09 13.16 4,317,477 -0.17(-1.28%)
Nov 11, 2020 13.25 13.33 13.15 13.33 5,879,761 +0.08(+0.64%)
Nov 10, 2020 13.11 13.31 13.10 13.24 9,200,437 +0.59(+4.70%)
Nov 09, 2020 12.82 12.86 12.61 12.65 6,583,381 +0.78(+6.59%)
Nov 06, 2020 11.99 12.03 11.84 11.86 3,030,426 -0.12(-0.99%)
Nov 05, 2020 11.89 12.07 11.89 11.98 3,890,180 +0.18(+1.51%)
Nov 04, 2020 11.71 11.89 11.58 11.81 4,309,342 -0.02(-0.14%)
Nov 03, 2020 11.84 11.94 11.77 11.82 4,058,157 +0.09(+0.80%)
Nov 02, 2020 11.66 11.79 11.59 11.73 5,051,752 +0.25(+2.22%)
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%)
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.