Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.25 -0.03 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 14.09 14.14 13.89 13.92 4,848,250 -0.21(-1.45%)
Dec 30, 2021 14.20 14.28 14.12 14.12 4,658,466 -0.13(-0.92%)
Dec 29, 2021 14.29 14.31 14.23 14.25 3,855,412 +0.03(+0.20%)
Dec 28, 2021 14.06 14.27 14.06 14.23 4,577,720 +0.09(+0.66%)
Dec 27, 2021 14.17 14.18 14.00 14.13 4,219,288 -0.06(-0.39%)
Dec 23, 2021 14.23 14.29 14.16 14.19 3,766,275 +0.05(+0.33%)
Dec 22, 2021 14.06 14.17 13.96 14.14 4,249,485 +0.01(+0.07%)
Dec 21, 2021 13.99 14.14 13.98 14.13 6,243,969 +0.27(+1.95%)
Dec 20, 2021 13.82 13.90 13.65 13.86 7,277,679 -0.31(-2.17%)
Dec 17, 2021 14.23 14.28 14.11 14.17 7,208,535 +0.10(+0.73%)
Dec 16, 2021 13.74 14.07 13.74 14.07 8,794,754 +0.18(+1.28%)
Dec 15, 2021 13.88 13.90 13.71 13.89 7,306,594 -0.22(-1.58%)
Dec 14, 2021 14.09 14.19 14.08 14.11 5,623,464 +0.17(+1.20%)
Dec 13, 2021 14.07 14.09 13.89 13.95 9,043,113 -0.13(-0.93%)
Dec 10, 2021 14.08 14.10 13.97 14.08 6,532,370 +0.15(+1.07%)
Dec 09, 2021 14.11 14.13 13.91 13.93 8,419,635 -0.19(-1.32%)
Dec 08, 2021 13.96 14.36 13.90 14.11 11,678,162 +0.22(+1.61%)
Dec 07, 2021 13.97 14.00 13.85 13.89 8,818,812 -0.12(-0.87%)
Dec 06, 2021 14.04 14.17 13.97 14.01 6,840,046 +0.28(+2.04%)
Dec 03, 2021 13.68 13.79 13.64 13.73 6,745,765 -0.08(-0.58%)
Dec 02, 2021 13.73 13.88 13.72 13.81 6,316,961 +0.16(+1.14%)
Dec 01, 2021 14.01 14.05 13.63 13.66 6,877,741 -0.03(-0.21%)
Nov 30, 2021 13.80 13.82 13.54 13.68 7,353,541 -0.19(-1.34%)
Nov 29, 2021 14.04 14.05 13.82 13.87 5,182,251 -0.06(-0.40%)
Nov 26, 2021 13.93 13.96 13.78 13.93 5,901,582 -0.36(-2.54%)
Nov 24, 2021 14.32 14.37 14.23 14.29 5,159,390 +0.04(+0.30%)
Nov 23, 2021 14.16 14.28 14.16 14.25 5,806,776 -0.05(-0.32%)
Nov 22, 2021 14.18 14.59 14.14 14.29 5,860,431 +0.32(+2.33%)
Nov 19, 2021 14.05 14.06 13.95 13.97 5,466,103 -0.20(-1.40%)
Nov 18, 2021 14.25 14.17 14.14 14.17 5,145,800 +0.00(+0.00%)
Nov 17, 2021 14.09 14.19 13.98 14.17 8,019,842 -0.36(-2.48%)
Nov 16, 2021 14.70 14.74 14.44 14.53 5,509,434 +0.65(+4.68%)
Nov 15, 2021 13.86 13.91 13.78 13.88 3,621,069 -0.08(-0.58%)
Nov 12, 2021 13.99 14.01 13.92 13.96 5,032,764 +0.01(+0.07%)
Nov 11, 2021 13.93 14.02 13.91 13.95 3,958,799 +0.18(+1.31%)
Nov 10, 2021 13.85 13.77 4,992,903 -0.10(-0.72%)
Nov 09, 2021 13.99 14.00 13.82 13.87 4,666,446 +0.07(+0.52%)
Nov 08, 2021 13.77 13.82 13.72 13.80 4,443,150 +0.13(+0.92%)
Nov 05, 2021 13.62 13.85 13.61 13.67 5,779,077 +0.05(+0.40%)
Nov 04, 2021 13.44 13.84 13.24 13.62 19,299,002 +0.22(+1.62%)
Nov 03, 2021 13.32 13.48 13.28 13.40 8,151,914 -0.14(-1.07%)
Nov 02, 2021 13.72 13.72 13.46 13.54 9,274,606 -0.17(-1.25%)
Nov 01, 2021 13.54 13.72 13.64 13.72 6,408,289 +0.23(+1.67%)
Oct 29, 2021 13.61 13.64 13.47 13.49 7,683,045 -0.25(-1.84%)
Oct 28, 2021 13.86 13.74 5,441,002 -0.31(-2.18%)
Oct 27, 2021 14.10 14.15 14.02 14.05 3,994,407 -0.08(-0.57%)
Oct 26, 2021 14.19 14.11 14.13 5,124,574 +0.15(+1.10%)
Oct 25, 2021 14.07 14.08 13.93 13.98 2,781,558 +0.01(+0.06%)
Oct 22, 2021 13.91 14.06 13.97 3,720,169 -0.03(-0.19%)
Oct 21, 2021 14.03 14.11 13.93 14.00 5,839,999 -0.13(-0.89%)
Oct 20, 2021 13.97 14.20 13.96 14.12 3,503,698 +0.31(+2.22%)
Oct 19, 2021 13.76 13.83 13.75 13.82 2,966,110 +0.05(+0.33%)
Oct 18, 2021 13.72 13.78 13.65 13.77 5,158,532 -0.05(-0.39%)
Oct 15, 2021 13.87 13.94 13.81 13.82 2,993,874 -0.05(-0.33%)
Oct 14, 2021 13.94 13.97 13.86 13.87 2,666,195 +0.10(+0.72%)
Oct 13, 2021 13.76 13.80 13.68 13.77 5,305,015 +0.02(+0.13%)
Oct 12, 2021 13.79 13.82 13.72 13.75 6,026,959 -0.02(-0.13%)
Oct 11, 2021 13.89 13.97 13.77 13.77 3,812,224 -0.15(-1.10%)
Oct 08, 2021 14.00 14.05 13.90 13.92 3,411,459 +0.01(+0.07%)
Oct 07, 2021 14.02 14.15 13.91 13.91 3,522,539 -0.04(-0.26%)
Oct 06, 2021 13.92 14.00 13.82 13.95 3,635,987 -0.31(-2.15%)
Oct 05, 2021 14.28 14.36 14.21 14.26 3,432,873 +0.05(+0.38%)
Oct 04, 2021 14.17 14.36 14.13 14.20 4,037,546 +0.21(+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.