Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.37 +0.14 (+1.25%)
Streaming Delayed Price Updated: 9:35 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 22.33 22.41 22.25 22.31 4,951,595 +0.12(+0.52%)
Nov 29, 2017 22.17 22.30 22.17 22.19 4,140,290 +0.04(+0.20%)
Nov 28, 2017 21.98 22.17 21.96 22.15 3,730,340 +0.08(+0.36%)
Nov 27, 2017 22.23 22.03 22.07 3,322,158 -0.10(-0.46%)
Nov 24, 2017 22.21 22.25 22.15 22.17 2,212,001 +0.14(+0.62%)
Nov 22, 2017 21.91 22.07 21.86 22.04 4,272,568 +0.10(+0.46%)
Nov 21, 2017 21.98 22.02 21.91 21.93 5,451,867 -0.05(-0.23%)
Nov 20, 2017 21.91 22.03 21.91 21.98 4,633,364 -0.02(-0.10%)
Nov 17, 2017 21.79 22.05 21.75 22.01 9,649,338 +0.23(+1.04%)
Nov 16, 2017 21.71 21.84 21.69 21.78 7,381,014 -0.04(-0.20%)
Nov 15, 2017 21.81 21.88 21.74 21.82 15,287,889 +0.16(+0.72%)
Nov 14, 2017 21.32 21.76 21.30 21.66 13,554,883 +1.16(+5.65%)
Nov 13, 2017 20.41 20.52 20.41 20.51 12,961,227 -0.36(-1.70%)
Nov 10, 2017 20.78 20.90 20.73 20.86 11,802,182 -0.23(-1.08%)
Nov 09, 2017 20.73 21.15 20.71 21.09 15,505,865 +0.61(+2.99%)
Nov 08, 2017 20.43 20.52 20.36 20.48 3,473,340 -0.09(-0.45%)
Nov 07, 2017 20.69 20.72 20.52 20.57 2,862,700 -0.19(-0.92%)
Nov 06, 2017 20.74 20.77 20.66 20.76 2,811,311 +0.08(+0.38%)
Nov 03, 2017 20.74 20.75 20.56 20.68 2,698,971 -0.17(-0.82%)
Nov 02, 2017 20.88 20.93 20.77 20.85 2,844,222 +0.01(+0.07%)
Nov 01, 2017 20.89 20.98 20.83 20.84 4,382,136 +0.24(+1.17%)
Oct 31, 2017 20.51 20.63 20.41 20.60 2,490,895 +0.14(+0.69%)
Oct 30, 2017 20.48 20.58 20.43 20.46 3,686,495 +0.04(+0.21%)
Oct 27, 2017 20.29 20.45 20.26 20.41 2,699,903 +0.03(+0.14%)
Oct 26, 2017 20.40 20.47 20.31 20.39 3,488,470 -0.05(-0.24%)
Oct 25, 2017 20.62 20.64 20.36 20.43 4,665,315 -0.02(-0.10%)
Oct 24, 2017 20.48 20.54 20.43 20.46 1,958,224 -0.06(-0.28%)
Oct 23, 2017 20.64 20.65 20.47 20.51 2,364,979 -0.09(-0.41%)
Oct 20, 2017 20.69 20.69 20.50 20.60 2,674,737 +0.04(+0.17%)
Oct 19, 2017 20.63 20.71 20.53 20.56 2,453,398 -0.04(-0.17%)
Oct 18, 2017 20.60 20.63 20.52 20.60 3,096,766 -0.01(-0.03%)
Oct 17, 2017 20.67 20.68 20.53 20.61 2,305,881 -0.01(-0.03%)
Oct 16, 2017 20.66 20.71 20.57 20.61 2,927,920 -0.09(-0.41%)
Oct 13, 2017 20.77 20.80 20.64 20.70 3,617,114 +0.04(+0.21%)
Oct 12, 2017 20.47 20.68 20.40 20.66 6,935,321 +0.20(+0.97%)
Oct 11, 2017 20.45 20.49 20.38 20.46 4,283,909 +0.14(+0.66%)
Oct 10, 2017 20.16 20.37 20.16 20.32 4,835,206 +0.38(+1.89%)
Oct 09, 2017 20.05 20.06 19.92 19.94 2,996,143 -0.01(-0.04%)
Oct 06, 2017 20.01 20.02 19.87 19.95 3,478,540 -0.06(-0.28%)
Oct 05, 2017 19.86 20.12 19.86 20.01 6,387,247 -0.02(-0.11%)
Oct 04, 2017 20.19 20.19 19.98 20.03 3,396,575 -0.16(-0.77%)
Oct 03, 2017 20.11 20.20 20.10 20.19 4,798,266 +0.02(+0.11%)
Oct 02, 2017 20.19 20.23 20.09 20.16 3,689,726 -0.06(-0.32%)
Sep 29, 2017 20.12 20.25 20.05 20.23 3,170,913 +0.28(+1.43%)
Sep 28, 2017 19.89 20.02 19.86 19.94 5,741,785 -0.21(-1.06%)
Sep 27, 2017 20.19 20.24 20.09 20.16 3,429,992 -0.09(-0.44%)
Sep 26, 2017 20.28 20.31 20.15 20.25 2,830,107 -0.08(-0.40%)
Sep 25, 2017 20.30 20.41 20.28 20.33 3,868,919 -0.03(-0.14%)
Sep 22, 2017 20.36 20.43 20.30 20.36 2,941,605 +0.01(+0.07%)
Sep 21, 2017 20.26 20.41 20.25 20.34 2,275,099 -0.17(-0.83%)
Sep 20, 2017 20.61 20.64 20.39 20.51 3,410,295 +0.00(+0.00%)
Sep 19, 2017 20.37 20.58 20.35 20.51 3,393,070 +0.17(+0.84%)
Sep 18, 2017 20.37 20.50 20.27 20.34 3,799,760 +0.09(+0.42%)
Sep 15, 2017 20.23 20.27 20.15 20.26 5,458,843 -0.06(-0.31%)
Sep 14, 2017 20.36 20.39 20.25 20.32 2,368,365 -0.14(-0.66%)
Sep 13, 2017 20.51 20.58 20.43 20.46 2,562,993 -0.07(-0.35%)
Sep 12, 2017 20.44 20.58 20.43 20.53 2,546,671 -0.03(-0.14%)
Sep 11, 2017 20.38 20.60 20.38 20.56 2,681,401 +0.30(+1.47%)
Sep 08, 2017 20.29 20.33 20.23 20.26 2,139,767 +0.01(+0.07%)
Sep 07, 2017 20.39 20.39 20.22 20.24 4,098,959 -0.03(-0.14%)
Sep 06, 2017 20.33 20.37 20.25 20.27 3,949,347 +0.09(+0.46%)
Sep 05, 2017 20.38 20.13 20.18 3,813,506 -0.33(-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.