Chronicle Journal: Finance

Vodafone Grp Plc ADR (NQ: VOD )

15.56 USD -0.09 (-0.54%)
Streaming Delayed Price Updated: 10:58 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.36 17.44 17.01 17.15 5,599,400 -0.36(-2.06%)
Jan 28, 2021 17.17 17.65 17.13 17.51 3,595,602 -0.01(-0.06%)
Jan 27, 2021 17.79 17.80 17.45 17.52 4,080,880 -0.47(-2.61%)
Jan 26, 2021 17.80 18.05 17.75 17.99 4,040,828 +0.21(+1.18%)
Jan 25, 2021 17.43 17.79 17.39 17.78 3,161,167 +0.20(+1.14%)
Jan 22, 2021 17.55 17.64 17.44 17.58 1,817,000 -0.05(-0.28%)
Jan 21, 2021 17.67 17.70 17.51 17.63 2,609,862 +0.12(+0.69%)
Jan 20, 2021 17.52 17.52 17.32 17.51 2,251,294 +0.05(+0.29%)
Jan 19, 2021 17.30 17.52 17.23 17.46 3,897,047 +0.10(+0.58%)
Jan 15, 2021 17.39 17.40 17.20 17.36 2,713,500 -0.29(-1.64%)
Jan 14, 2021 17.58 17.75 17.55 17.65 3,250,669 +0.20(+1.15%)
Jan 13, 2021 17.53 17.61 17.39 17.45 3,072,935 +0.29(+1.69%)
Jan 12, 2021 17.19 17.22 17.05 17.16 2,882,380 -0.27(-1.55%)
Jan 11, 2021 17.33 17.48 17.30 17.43 2,629,485 -0.11(-0.63%)
Jan 08, 2021 17.60 17.62 17.34 17.54 3,650,900 -0.19(-1.07%)
Jan 07, 2021 17.92 17.93 17.67 17.73 4,455,263 +0.11(+0.62%)
Jan 06, 2021 17.64 17.81 17.53 17.62 3,868,370 +0.50(+2.92%)
Jan 05, 2021 16.85 17.16 16.84 17.12 3,058,078 +0.19(+1.12%)
Jan 04, 2021 17.04 17.13 16.78 16.93 3,698,593 +0.45(+2.73%)
Dec 31, 2020 16.48 16.48 16.48 2,371,393 -0.17(-1.02%)
Dec 30, 2020 16.79 16.80 16.62 16.65 2,371,393 +0.01(+0.06%)
Dec 29, 2020 16.85 16.88 16.61 16.64 2,686,321 -0.11(-0.66%)
Dec 28, 2020 16.83 16.85 16.72 16.75 2,217,142 +0.04(+0.24%)
Dec 24, 2020 16.71 16.77 16.58 16.71 1,064,100 +0.07(+0.42%)
Dec 23, 2020 16.62 16.75 16.61 16.64 2,639,665 +0.38(+2.34%)
Dec 22, 2020 16.28 16.32 16.20 16.26 3,123,598 -0.14(-0.85%)
Dec 21, 2020 16.22 16.45 16.10 16.40 6,533,757 -0.75(-4.37%)
Dec 18, 2020 17.07 17.19 17.03 17.15 6,170,400 +0.03(+0.18%)
Dec 17, 2020 17.16 17.19 17.03 17.12 5,309,034 -0.49(-2.78%)
Dec 16, 2020 17.71 17.74 17.57 17.61 4,245,840 +0.05(+0.28%)
Dec 15, 2020 17.60 17.60 17.35 17.56 4,946,687 +0.22(+1.27%)
Dec 14, 2020 17.81 17.82 17.33 17.34 5,138,798 +0.13(+0.76%)
Dec 11, 2020 17.55 17.61 17.20 17.21 5,172,500 -0.59(-3.31%)
Dec 10, 2020 17.76 17.95 17.70 17.80 2,891,085 -0.07(-0.39%)
Dec 09, 2020 17.93 18.05 17.76 17.87 4,957,881 +0.35(+2.00%)
Dec 08, 2020 17.50 17.58 17.42 17.52 3,441,431 -0.29(-1.63%)
Dec 07, 2020 17.77 17.81 17.61 17.81 3,440,065 +0.26(+1.48%)
Dec 04, 2020 17.48 17.67 17.48 17.55 4,573,300 +0.43(+2.51%)
Dec 03, 2020 17.19 17.24 17.08 17.12 3,966,746 +0.09(+0.53%)
Dec 02, 2020 16.78 17.06 16.76 17.03 5,048,212 +0.19(+1.13%)
Dec 01, 2020 16.77 16.96 16.76 16.84 3,521,214 +0.26(+1.57%)
Nov 30, 2020 16.78 16.81 16.56 16.58 2,770,769 -0.27(-1.60%)
Nov 27, 2020 16.77 16.86 16.74 16.85 2,006,000 +0.09(+0.54%)
Nov 25, 2020 16.81 16.83 16.70 16.76 2,493,400 -0.10(-0.59%)
Nov 24, 2020 16.66 16.93 16.65 16.86 2,364,569 +0.47(+2.87%)
Nov 23, 2020 16.48 16.50 16.28 16.39 2,553,045 -0.08(-0.49%)
Nov 20, 2020 16.40 16.56 16.34 16.47 2,923,100 +0.27(+1.67%)
Nov 19, 2020 16.22 16.35 16.17 16.20 2,742,396 -0.12(-0.74%)
Nov 18, 2020 16.35 16.54 16.31 16.32 3,091,996 -0.03(-0.18%)
Nov 17, 2020 16.64 16.67 16.29 16.35 4,081,445 -0.39(-2.33%)
Nov 16, 2020 16.71 17.00 16.67 16.74 7,999,473 +0.62(+3.85%)
Nov 13, 2020 15.71 16.12 15.69 16.12 4,099,200 +0.63(+4.07%)
Nov 12, 2020 15.65 15.77 15.41 15.49 3,666,775 -0.20(-1.27%)
Nov 11, 2020 15.60 15.70 15.48 15.69 4,993,602 +0.10(+0.64%)
Nov 10, 2020 15.44 15.67 15.42 15.59 7,813,807 +0.70(+4.70%)
Nov 09, 2020 15.09 15.14 14.85 14.89 5,591,177 +0.92(+6.59%)
Nov 06, 2020 14.12 14.17 13.94 13.97 2,573,700 -0.14(-0.99%)
Nov 05, 2020 14.00 14.21 14.00 14.11 3,303,878 +0.21(+1.51%)
Nov 04, 2020 13.79 14.00 13.64 13.90 3,659,866 -0.02(-0.14%)
Nov 03, 2020 13.94 14.06 13.86 13.92 3,446,538 +0.11(+0.80%)
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.