Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.27 +0.23 (+2.08%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 14.44 14.44 14.44 2,705,655 -0.15(-1.02%)
Dec 30, 2020 14.72 14.72 14.57 14.59 2,705,655 +0.01(+0.06%)
Dec 29, 2020 14.77 14.79 14.56 14.58 3,064,975 -0.10(-0.66%)
Dec 28, 2020 14.75 14.77 14.65 14.68 2,529,662 +0.04(+0.24%)
Dec 24, 2020 14.65 14.70 14.54 14.65 1,214,091 +0.06(+0.42%)
Dec 23, 2020 14.57 14.68 14.56 14.58 3,011,742 +0.33(+2.34%)
Dec 22, 2020 14.27 14.30 14.20 14.25 3,563,888 -0.12(-0.85%)
Dec 21, 2020 14.22 14.42 14.11 14.37 7,454,731 -0.66(-4.37%)
Dec 18, 2020 14.96 15.07 14.93 15.03 7,040,157 +0.03(+0.17%)
Dec 17, 2020 15.04 15.07 14.93 15.01 6,057,376 +0.05(+0.33%)
Dec 16, 2020 15.04 15.07 14.92 14.96 4,999,302 +0.04(+0.28%)
Dec 15, 2020 14.95 14.95 14.74 14.91 5,824,521 +0.19(+1.27%)
Dec 14, 2020 15.13 15.13 14.72 14.73 6,050,724 +0.11(+0.76%)
Dec 11, 2020 14.90 14.96 14.61 14.62 6,090,406 -0.50(-3.31%)
Dec 10, 2020 15.08 15.24 15.03 15.12 3,404,134 -0.06(-0.39%)
Dec 09, 2020 15.23 15.33 15.08 15.18 5,837,701 +0.30(+2.00%)
Dec 08, 2020 14.86 14.93 14.79 14.88 4,052,143 -0.25(-1.63%)
Dec 07, 2020 15.09 15.13 14.96 15.13 4,050,535 +0.22(+1.48%)
Dec 04, 2020 14.85 15.01 14.84 14.90 5,384,873 +0.37(+2.51%)
Dec 03, 2020 14.60 14.64 14.51 14.54 4,670,680 +0.08(+0.53%)
Dec 02, 2020 14.25 14.49 14.23 14.46 5,944,062 +0.16(+1.13%)
Dec 01, 2020 14.24 14.40 14.23 14.30 4,146,085 +0.22(+1.57%)
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%)
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.