Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.69 -0.39 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 15.11 15.17 14.90 14.93 4,519,573 -0.22(-1.45%)
Dec 30, 2021 15.23 15.32 15.15 15.15 4,342,655 -0.14(-0.92%)
Dec 29, 2021 15.33 15.35 15.27 15.29 3,594,043 +0.03(+0.20%)
Dec 28, 2021 15.08 15.31 15.08 15.26 4,267,383 +0.10(+0.66%)
Dec 27, 2021 15.20 15.21 15.02 15.16 3,933,250 -0.06(-0.39%)
Dec 23, 2021 15.26 15.33 15.19 15.22 3,510,948 +0.05(+0.33%)
Dec 22, 2021 15.08 15.20 14.98 15.17 3,961,400 +0.01(+0.07%)
Dec 21, 2021 15.01 15.17 15.00 15.16 5,820,672 +0.29(+1.95%)
Dec 20, 2021 14.83 14.91 14.64 14.87 6,784,304 -0.33(-2.17%)
Dec 17, 2021 15.27 15.32 15.14 15.20 6,719,847 +0.11(+0.73%)
Dec 16, 2021 14.74 15.09 14.74 15.09 8,198,532 +0.19(+1.28%)
Dec 15, 2021 14.89 14.91 14.71 14.90 6,811,259 -0.24(-1.59%)
Dec 14, 2021 15.11 15.22 15.10 15.14 5,242,234 +0.18(+1.20%)
Dec 13, 2021 15.09 15.11 14.90 14.96 8,430,054 -0.14(-0.93%)
Dec 10, 2021 15.10 15.12 14.98 15.10 6,089,522 +0.16(+1.07%)
Dec 09, 2021 15.14 15.15 14.92 14.94 7,848,843 -0.20(-1.32%)
Dec 08, 2021 14.98 15.40 14.91 15.14 10,886,465 +0.24(+1.61%)
Dec 07, 2021 14.99 15.02 14.86 14.90 8,220,959 -0.13(-0.86%)
Dec 06, 2021 15.06 15.20 14.99 15.03 6,376,339 +0.30(+2.04%)
Dec 03, 2021 14.68 14.79 14.63 14.73 6,288,450 -0.09(-0.58%)
Dec 02, 2021 14.73 14.89 14.72 14.82 5,888,716 +0.17(+1.14%)
Dec 01, 2021 15.03 14.62 14.65 6,411,479 -0.03(-0.21%)
Nov 30, 2021 14.80 14.83 14.53 14.68 6,855,023 -0.20(-1.34%)
Nov 29, 2021 15.06 15.07 14.82 14.88 4,830,931 -0.06(-0.40%)
Nov 26, 2021 14.94 14.97 14.78 14.94 5,501,497 -0.39(-2.54%)
Nov 24, 2021 15.36 15.42 15.27 15.33 4,809,620 -0.46(-2.91%)
Nov 23, 2021 15.69 15.82 15.69 15.79 5,239,784 -0.05(-0.32%)
Nov 22, 2021 15.71 16.17 15.67 15.84 5,288,200 +0.36(+2.33%)
Nov 19, 2021 15.57 15.58 15.46 15.48 4,932,375 -0.22(-1.40%)
Nov 18, 2021 15.79 15.71 15.68 15.70 4,643,348 +0.00(+0.00%)
Nov 17, 2021 15.62 15.73 15.49 15.70 7,236,759 -0.40(-2.48%)
Nov 16, 2021 16.29 16.34 16.00 16.10 4,971,475 +0.72(+4.68%)
Nov 15, 2021 15.36 15.41 15.27 15.38 3,267,496 -0.09(-0.58%)
Nov 12, 2021 15.50 15.53 15.43 15.47 4,541,349 +0.01(+0.06%)
Nov 11, 2021 15.44 15.54 15.41 15.46 3,572,249 +0.20(+1.31%)
Nov 10, 2021 15.35 15.26 4,505,380 -0.11(-0.72%)
Nov 09, 2021 15.50 15.51 15.31 15.37 4,210,799 +0.08(+0.52%)
Nov 08, 2021 15.26 15.32 15.21 15.29 4,009,307 +0.14(+0.92%)
Nov 05, 2021 15.09 15.35 15.08 15.15 5,214,789 +0.06(+0.40%)
Nov 04, 2021 14.89 15.34 14.67 15.09 17,414,584 +0.24(+1.62%)
Nov 03, 2021 14.76 14.94 14.72 14.85 7,355,935 -0.16(-1.07%)
Nov 02, 2021 15.20 15.20 14.92 15.01 8,369,003 -0.19(-1.25%)
Nov 01, 2021 15.00 15.21 15.12 15.20 5,782,563 +0.25(+1.67%)
Oct 29, 2021 15.08 15.12 14.93 14.95 6,932,848 -0.28(-1.84%)
Oct 28, 2021 15.36 15.13 15.23 4,909,725 -0.34(-2.18%)
Oct 27, 2021 15.63 15.68 15.54 15.57 3,604,380 -0.09(-0.57%)
Oct 26, 2021 15.73 15.64 15.66 4,624,194 +0.16(+1.03%)
Oct 25, 2021 15.59 15.60 15.44 15.50 2,509,958 +0.02(+0.13%)
Oct 22, 2021 15.41 15.58 15.48 3,356,920 -0.03(-0.19%)
Oct 21, 2021 15.55 15.64 15.44 15.51 5,269,763 -0.14(-0.89%)
Oct 20, 2021 15.48 15.74 15.47 15.65 3,161,586 +0.34(+2.22%)
Oct 19, 2021 15.25 15.33 15.23 15.31 2,676,490 +0.05(+0.33%)
Oct 18, 2021 15.21 15.27 15.13 15.26 4,654,836 -0.06(-0.39%)
Oct 15, 2021 15.37 15.45 15.30 15.32 2,701,543 -0.05(-0.33%)
Oct 14, 2021 15.45 15.48 15.36 15.37 2,405,859 +0.11(+0.72%)
Oct 13, 2021 15.25 15.29 15.16 15.26 4,787,016 +0.02(+0.13%)
Oct 12, 2021 15.28 15.32 15.21 15.24 5,438,467 -0.02(-0.13%)
Oct 11, 2021 15.39 15.48 15.26 15.26 3,439,986 -0.17(-1.10%)
Oct 08, 2021 15.52 15.57 15.40 15.43 3,078,353 +0.01(+0.06%)
Oct 07, 2021 15.54 15.68 15.42 15.42 3,178,587 -0.04(-0.26%)
Oct 06, 2021 15.43 15.51 15.31 15.46 3,280,958 -0.34(-2.15%)
Oct 05, 2021 15.83 15.91 15.75 15.80 3,097,676 +0.06(+0.38%)
Oct 04, 2021 15.70 15.91 15.66 15.74 3,643,307 +0.23(+1.48%)
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.