Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 +0.05 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 12.31 12.33 12.15 12.16 3,776,409 -0.20(-1.60%)
Nov 27, 2020 12.30 12.37 12.28 12.36 2,734,070 +0.07(+0.54%)
Nov 25, 2020 12.33 12.35 12.25 12.30 3,398,370 -0.07(-0.59%)
Nov 24, 2020 12.22 12.42 12.22 12.37 3,222,780 +0.34(+2.87%)
Nov 23, 2020 12.09 12.11 11.94 12.03 3,479,663 -0.06(-0.49%)
Nov 20, 2020 12.03 12.15 11.99 12.08 3,984,028 +0.20(+1.67%)
Nov 19, 2020 11.90 12.00 11.86 11.89 3,737,738 -0.09(-0.74%)
Nov 18, 2020 12.00 12.13 11.97 11.97 4,214,225 -0.02(-0.18%)
Nov 17, 2020 12.21 12.23 11.95 12.00 5,562,791 -0.29(-2.33%)
Nov 16, 2020 12.26 12.47 12.23 12.28 10,902,853 +0.45(+3.85%)
Nov 13, 2020 11.53 11.83 11.51 11.83 5,586,990 +0.46(+4.07%)
Nov 12, 2020 11.48 11.57 11.31 11.37 4,997,618 -0.15(-1.27%)
Nov 11, 2020 11.45 11.52 11.36 11.51 6,806,012 +0.07(+0.64%)
Nov 10, 2020 11.33 11.50 11.31 11.44 10,649,800 +0.51(+4.70%)
Nov 09, 2020 11.07 11.11 10.90 10.92 7,620,474 +0.67(+6.59%)
Nov 06, 2020 10.36 10.40 10.23 10.25 3,507,815 -0.10(-0.99%)
Nov 05, 2020 10.27 10.43 10.27 10.35 4,503,008 +0.15(+1.51%)
Nov 04, 2020 10.12 10.27 10.01 10.20 4,988,201 -0.01(-0.14%)
Nov 03, 2020 10.23 10.32 10.17 10.21 4,697,446 +0.08(+0.80%)
Nov 02, 2020 10.07 10.18 10.02 10.13 5,847,565 +0.22(+2.22%)
Oct 30, 2020 9.898 9.923 9.780 9.912 4,596,536 -0.03(-0.30%)
Oct 29, 2020 9.751 10.01 9.685 9.942 8,058,371 +0.09(+0.89%)
Oct 28, 2020 9.868 9.949 9.744 9.854 9,212,155 -0.40(-3.93%)
Oct 27, 2020 10.42 10.45 10.21 10.26 6,212,947 -0.40(-3.72%)
Oct 26, 2020 10.73 10.73 10.57 10.65 6,053,350 -0.23(-2.16%)
Oct 23, 2020 10.86 10.95 10.80 10.89 9,430,362 +0.21(+1.99%)
Oct 22, 2020 10.46 10.70 10.46 10.68 9,453,098 +0.16(+1.54%)
Oct 21, 2020 10.37 10.58 10.30 10.51 11,898,833 -0.10(-0.90%)
Oct 20, 2020 10.57 10.70 10.56 10.61 4,165,777 +0.18(+1.76%)
Oct 19, 2020 10.53 10.58 10.41 10.43 6,046,657 -0.05(-0.49%)
Oct 16, 2020 10.35 10.52 10.34 10.48 5,907,827 -0.03(-0.28%)
Oct 15, 2020 10.38 10.51 10.35 10.51 5,341,026 -0.04(-0.35%)
Oct 14, 2020 10.59 10.64 10.51 10.54 2,601,164 -0.17(-1.58%)
Oct 13, 2020 10.76 10.78 10.68 10.71 3,592,131 -0.12(-1.15%)
Oct 12, 2020 10.81 10.88 10.75 10.84 3,016,028 +0.10(+0.96%)
Oct 09, 2020 10.71 10.77 10.59 10.73 3,077,805 +0.04(+0.41%)
Oct 08, 2020 10.65 10.73 10.59 10.69 4,136,291 +0.26(+2.46%)
Oct 07, 2020 10.49 10.54 10.36 10.43 2,963,810 -0.01(-0.07%)
Oct 06, 2020 10.63 10.65 10.42 10.44 5,873,605 +0.03(+0.28%)
Oct 05, 2020 10.30 10.42 10.24 10.41 8,562,542 +0.54(+5.42%)
Oct 02, 2020 9.656 9.920 9.650 9.876 4,060,217 +0.15(+1.58%)
Oct 01, 2020 9.736 9.773 9.641 9.722 4,894,588 -0.12(-1.27%)
Sep 30, 2020 9.824 9.920 9.810 9.846 5,224,521 +0.04(+0.37%)
Sep 29, 2020 9.810 9.839 9.714 9.810 6,308,812 -0.08(-0.82%)
Sep 28, 2020 9.861 9.956 9.854 9.890 5,832,008 +0.09(+0.90%)
Sep 25, 2020 9.744 9.846 9.689 9.802 7,777,926 -0.07(-0.74%)
Sep 24, 2020 9.788 9.964 9.692 9.876 7,753,210 +0.10(+1.05%)
Sep 23, 2020 9.993 10.02 9.773 9.773 7,315,779 -0.07(-0.75%)
Sep 22, 2020 9.905 9.986 9.766 9.846 4,316,700 -0.02(-0.22%)
Sep 21, 2020 9.905 9.905 9.744 9.868 5,910,567 -0.43(-4.13%)
Sep 18, 2020 10.46 10.49 10.20 10.29 9,438,404 -0.01(-0.07%)
Sep 17, 2020 10.24 10.34 10.21 10.30 4,357,998 -0.12(-1.13%)
Sep 16, 2020 10.40 10.57 10.37 10.42 4,126,610 +0.10(+1.00%)
Sep 15, 2020 10.37 10.43 10.27 10.32 6,495,748 -0.07(-0.71%)
Sep 14, 2020 10.41 10.47 10.39 10.39 3,726,474 +0.03(+0.28%)
Sep 11, 2020 10.48 10.49 10.31 10.36 4,069,076 +0.11(+1.07%)
Sep 10, 2020 10.54 10.58 10.25 10.25 4,398,574 -0.30(-2.85%)
Sep 09, 2020 10.62 10.70 10.50 10.55 5,188,220 +0.22(+2.13%)
Sep 08, 2020 10.33 10.46 10.21 10.33 7,348,433 -0.07(-0.70%)
Sep 04, 2020 10.51 10.54 10.24 10.40 5,910,008 -0.15(-1.46%)
Sep 03, 2020 10.72 10.81 10.52 10.56 7,458,335 -0.15(-1.44%)
Sep 02, 2020 10.53 10.75 10.51 10.71 5,088,822 +0.08(+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.