Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.27 +0.04 (+0.31%)
Streaming Delayed Price Updated: 3:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 21.32 20.95 20.95 20.95 4,648,819 +0.09(+0.44%)
Dec 30, 2015 20.89 20.99 20.82 20.86 3,423,045 -0.18(-0.86%)
Dec 29, 2015 20.87 21.07 20.82 21.04 3,938,355 +0.31(+1.50%)
Dec 28, 2015 20.71 20.78 20.65 20.73 3,452,557 -0.09(-0.44%)
Dec 24, 2015 20.89 20.82 20.82 20.82 1,588,610 -0.04(-0.19%)
Dec 23, 2015 20.73 20.89 20.72 20.86 5,901,811 +0.46(+2.26%)
Dec 22, 2015 20.39 20.44 20.24 20.40 3,691,338 +0.05(+0.24%)
Dec 21, 2015 20.54 20.56 20.24 20.35 4,304,630 +0.07(+0.37%)
Dec 18, 2015 20.58 20.62 20.27 20.28 6,034,858 -0.38(-1.84%)
Dec 17, 2015 20.99 21.00 20.62 20.66 5,935,013 -0.33(-1.56%)
Dec 16, 2015 20.95 21.00 20.57 20.99 5,466,627 +0.55(+2.67%)
Dec 15, 2015 20.55 20.63 20.41 20.44 5,770,891 +0.18(+0.87%)
Dec 14, 2015 20.49 20.52 20.02 20.26 6,036,946 -0.20(-0.97%)
Dec 11, 2015 20.67 20.71 20.43 20.46 5,399,782 -0.38(-1.82%)
Dec 10, 2015 21.02 21.06 20.83 20.84 4,963,318 -0.22(-1.05%)
Dec 09, 2015 21.26 21.37 20.89 21.06 5,666,880 -0.08(-0.37%)
Dec 08, 2015 21.07 21.27 21.01 21.14 9,742,030 -0.44(-2.02%)
Dec 07, 2015 21.38 21.60 21.27 21.58 9,479,141 +0.22(+1.03%)
Dec 04, 2015 21.16 21.38 21.07 21.36 7,279,962 +0.16(+0.74%)
Dec 03, 2015 21.49 21.51 21.09 21.20 6,639,732 -0.21(-0.97%)
Dec 02, 2015 21.60 21.63 21.37 21.41 4,633,225 -0.33(-1.52%)
Dec 01, 2015 21.86 21.88 21.63 21.74 3,989,393 -0.06(-0.27%)
Nov 30, 2015 21.95 22.03 21.76 21.80 5,172,577 -0.16(-0.74%)
Nov 27, 2015 22.08 22.08 21.93 21.96 2,596,576 +0.08(+0.36%)
Nov 25, 2015 21.86 21.88 21.88 21.88 5,272,069 +0.43(+2.00%)
Nov 24, 2015 21.39 21.50 21.38 21.45 4,081,404 -0.21(-0.96%)
Nov 23, 2015 21.88 22.02 21.60 21.66 4,572,021 -0.31(-1.39%)
Nov 20, 2015 22.22 22.22 21.92 21.97 4,718,343 +0.07(+0.33%)
Nov 19, 2015 22.06 22.10 21.82 21.89 8,119,365 +0.08(+0.39%)
Nov 18, 2015 21.71 21.83 21.65 21.81 5,684,107 +0.02(+0.11%)
Nov 17, 2015 21.83 21.91 21.69 21.79 5,368,684 +0.18(+0.81%)
Nov 16, 2015 21.33 21.63 21.31 21.61 4,358,488 +0.31(+1.44%)
Nov 13, 2015 21.40 21.48 21.25 21.30 3,175,493 -0.17(-0.80%)
Nov 12, 2015 21.68 21.71 21.45 21.48 4,977,114 -0.54(-2.44%)
Nov 11, 2015 21.73 22.16 21.72 22.01 6,734,752 +0.47(+2.17%)
Nov 10, 2015 21.61 21.71 21.41 21.55 10,470,975 +0.88(+4.27%)
Nov 09, 2015 20.87 20.91 20.58 20.66 3,727,640 -0.22(-1.07%)
Nov 06, 2015 20.87 20.98 20.71 20.89 4,563,054 -0.26(-1.21%)
Nov 05, 2015 21.20 21.28 21.05 21.14 4,006,748 -0.19(-0.90%)
Nov 04, 2015 21.49 21.50 21.18 21.34 4,411,505 +0.09(+0.42%)
Nov 03, 2015 20.96 21.39 20.96 21.25 6,518,367 +0.01(+0.03%)
Nov 02, 2015 21.12 21.26 21.10 21.24 4,282,474 +0.15(+0.73%)
Oct 30, 2015 20.88 21.22 20.88 21.09 3,688,296 -0.02(-0.09%)
Oct 29, 2015 21.15 21.23 21.03 21.11 3,532,818 -0.26(-1.20%)
Oct 28, 2015 21.17 21.42 21.12 21.36 4,094,399 +0.28(+1.33%)
Oct 27, 2015 21.11 21.12 20.95 21.08 4,069,658 -0.20(-0.93%)
Oct 26, 2015 21.34 21.36 21.22 21.28 2,711,892 -0.07(-0.33%)
Oct 23, 2015 21.44 21.45 21.28 21.35 4,605,703 +0.11(+0.51%)
Oct 22, 2015 21.15 21.36 21.05 21.24 7,317,126 +0.82(+4.01%)
Oct 21, 2015 20.58 20.68 20.40 20.42 3,616,650 -0.17(-0.84%)
Oct 20, 2015 20.61 20.65 20.55 20.59 4,337,771 +0.04(+0.19%)
Oct 19, 2015 20.70 20.71 20.50 20.55 3,562,530 -0.06(-0.31%)
Oct 16, 2015 20.65 20.69 20.55 20.62 6,303,595 +0.13(+0.66%)
Oct 15, 2015 20.38 20.60 20.36 20.48 6,891,007 +0.17(+0.85%)
Oct 14, 2015 20.36 20.37 20.11 20.31 9,213,815 -0.02(-0.09%)
Oct 13, 2015 20.33 20.57 20.31 20.33 4,543,460 -0.33(-1.61%)
Oct 12, 2015 20.67 20.71 20.59 20.66 2,590,462 -0.01(-0.03%)
Oct 09, 2015 20.79 20.88 20.63 20.67 4,139,524 -0.06(-0.28%)
Oct 08, 2015 20.37 20.75 20.34 20.73 7,097,320 +0.20(+1.00%)
Oct 07, 2015 20.60 20.73 20.41 20.52 9,234,627 -0.19(-0.93%)
Oct 06, 2015 20.72 20.78 20.66 20.71 5,129,296 +0.01(+0.03%)
Oct 05, 2015 20.62 20.77 20.59 20.71 5,317,106 +0.31(+1.54%)
Oct 02, 2015 19.63 20.40 19.56 20.40 8,807,346 +0.57(+2.87%)
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.