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 (%)
Nov 30, 2018 16.90 16.97 16.70 16.79 10,594,632 +0.14(+0.84%)
Nov 29, 2018 16.64 16.75 16.58 16.64 11,056,863 -0.30(-1.75%)
Nov 28, 2018 16.97 16.97 16.65 16.94 16,565,133 +0.35(+2.12%)
Nov 27, 2018 16.43 16.71 16.37 16.59 19,630,974 +0.26(+1.58%)
Nov 26, 2018 15.98 16.47 15.95 16.33 20,745,460 +0.93(+6.03%)
Nov 23, 2018 15.54 15.60 15.37 15.40 6,975,260 +0.16(+1.02%)
Nov 21, 2018 15.25 15.25 15.25 0 +0.44(+2.96%)
Nov 20, 2018 15.15 15.18 14.73 14.81 11,225,505 -0.24(-1.61%)
Nov 19, 2018 15.18 15.25 14.97 15.05 10,759,094 +0.17(+1.17%)
Nov 16, 2018 14.93 15.04 14.82 14.88 8,605,975 -0.21(-1.36%)
Nov 15, 2018 15.03 15.09 14.89 15.08 13,523,282 -0.38(-2.45%)
Nov 14, 2018 15.84 15.84 15.32 15.46 18,616,792 +0.22(+1.44%)
Nov 13, 2018 15.26 15.55 15.17 15.24 15,208,250 +1.13(+8.02%)
Nov 12, 2018 14.15 14.32 14.10 14.11 8,595,506 -0.15(-1.06%)
Nov 09, 2018 14.25 14.35 14.12 14.26 7,959,634 -0.23(-1.57%)
Nov 08, 2018 14.66 14.75 14.43 14.49 9,437,873 -0.32(-2.15%)
Nov 07, 2018 14.79 14.85 14.67 14.81 16,408,108 +0.29(+1.99%)
Nov 06, 2018 14.68 14.69 14.47 14.52 11,137,004 -0.44(-2.94%)
Nov 05, 2018 14.92 15.05 14.84 14.96 7,348,291 +0.20(+1.34%)
Nov 02, 2018 15.01 15.03 14.73 14.76 13,986,701 -0.27(-1.77%)
Nov 01, 2018 14.95 15.04 14.87 15.03 8,453,822 +0.66(+4.60%)
Oct 31, 2018 14.38 14.45 14.29 14.37 9,191,727 +0.05(+0.37%)
Oct 30, 2018 14.30 14.41 14.19 14.32 9,739,209 +0.05(+0.37%)
Oct 29, 2018 14.51 14.55 14.15 14.26 9,270,812 +0.13(+0.91%)
Oct 26, 2018 14.24 14.25 14.00 14.13 11,525,838 -0.22(-1.53%)
Oct 25, 2018 14.36 14.45 14.32 14.35 10,081,643 +0.02(+0.11%)
Oct 24, 2018 14.75 14.76 14.33 14.34 10,326,756 -0.36(-2.43%)
Oct 23, 2018 14.75 14.77 14.49 14.70 13,785,833 -0.17(-1.17%)
Oct 22, 2018 15.10 15.14 14.85 14.87 9,735,985 -0.46(-3.02%)
Oct 19, 2018 15.15 15.38 15.14 15.33 8,256,455 +0.22(+1.46%)
Oct 18, 2018 15.26 15.32 15.07 15.11 8,310,604 -0.21(-1.39%)
Oct 17, 2018 15.23 15.43 15.21 15.33 9,835,280 -0.12(-0.79%)
Oct 16, 2018 15.48 15.53 15.36 15.45 8,375,228 -0.01(-0.05%)
Oct 15, 2018 15.34 15.58 15.31 15.45 10,706,886 +0.28(+1.85%)
Oct 12, 2018 15.33 15.33 15.01 15.17 11,429,927 +0.03(+0.20%)
Oct 11, 2018 15.45 15.46 15.07 15.14 11,643,395 -0.10(-0.65%)
Oct 10, 2018 15.52 15.55 15.24 15.24 11,622,341 +0.18(+1.21%)
Oct 09, 2018 15.17 15.23 15.04 15.06 11,725,413 -0.39(-2.55%)
Oct 08, 2018 15.54 15.57 15.34 15.45 18,513,414 -0.55(-3.42%)
Oct 05, 2018 16.08 16.09 15.95 16.00 14,917,479 -0.09(-0.57%)
Oct 04, 2018 16.19 16.25 16.08 16.09 18,343,654 -0.05(-0.28%)
Oct 03, 2018 16.30 16.37 16.09 16.14 17,866,816 +0.11(+0.71%)
Oct 02, 2018 16.01 16.09 15.95 16.02 22,897,202 -0.24(-1.49%)
Oct 01, 2018 16.46 16.49 16.21 16.27 16,349,780 -0.20(-1.24%)
Sep 28, 2018 16.53 16.59 16.45 16.47 9,099,491 -0.42(-2.47%)
Sep 27, 2018 17.00 17.09 16.87 16.89 8,695,192 +0.04(+0.23%)
Sep 26, 2018 16.84 17.00 16.81 16.85 14,228,630 -0.26(-1.51%)
Sep 25, 2018 17.08 17.17 17.06 17.11 15,323,006 -0.08(-0.49%)
Sep 24, 2018 17.33 17.36 17.16 17.19 6,417,309 -0.12(-0.70%)
Sep 21, 2018 17.09 17.34 17.07 17.31 8,890,017 +0.14(+0.84%)
Sep 20, 2018 17.16 17.20 17.06 17.17 7,861,996 +0.06(+0.35%)
Sep 19, 2018 16.97 17.15 16.96 17.11 6,272,115 -0.01(-0.04%)
Sep 18, 2018 17.01 17.16 16.98 17.12 6,395,489 +0.14(+0.85%)
Sep 17, 2018 16.89 17.06 16.87 16.97 6,303,743 +0.10(+0.58%)
Sep 14, 2018 16.83 16.90 16.70 16.87 7,540,290 -0.03(-0.18%)
Sep 13, 2018 16.91 16.95 16.84 16.90 7,974,600 +0.25(+1.50%)
Sep 12, 2018 16.41 16.70 16.41 16.65 7,707,893 +0.11(+0.64%)
Sep 11, 2018 16.38 16.56 16.32 16.55 7,057,085 +0.11(+0.69%)
Sep 10, 2018 16.61 16.61 16.40 16.43 6,920,518 +0.15(+0.93%)
Sep 07, 2018 16.39 16.43 16.25 16.28 7,255,457 -0.03(-0.19%)
Sep 06, 2018 16.42 16.46 16.19 16.31 10,622,789 +0.14(+0.89%)
Sep 05, 2018 16.21 16.32 16.09 16.17 19,688,556 +0.04(+0.23%)
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.