Chronicle Journal: Finance

Vodafone Grp Plc ADR (NQ: VOD )

15.14 USD +0.24 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 14.80 14.83 14.53 14.68 6,855,023 -0.20(-1.34%)
Nov 29, 2021 15.06 15.07 14.82 14.88 4,830,931 -0.06(-0.40%)
Nov 26, 2021 14.94 14.97 14.78 14.94 5,501,497 -0.39(-2.54%)
Nov 24, 2021 15.36 15.42 15.27 15.33 4,809,620 -0.46(-2.91%)
Nov 23, 2021 15.69 15.82 15.69 15.79 5,239,784 -0.05(-0.32%)
Nov 22, 2021 15.71 16.17 15.67 15.84 5,288,200 +0.36(+2.33%)
Nov 19, 2021 15.57 15.58 15.46 15.48 4,932,375 -0.22(-1.40%)
Nov 18, 2021 15.79 15.71 15.68 15.70 4,643,348 +0.00(+0.00%)
Nov 17, 2021 15.62 15.73 15.49 15.70 7,236,759 -0.40(-2.48%)
Nov 16, 2021 16.29 16.34 16.00 16.10 4,971,475 +0.72(+4.68%)
Nov 15, 2021 15.36 15.41 15.27 15.38 3,267,496 -0.09(-0.58%)
Nov 12, 2021 15.50 15.53 15.43 15.47 4,541,349 +0.01(+0.06%)
Nov 11, 2021 15.44 15.54 15.41 15.46 3,572,249 +0.20(+1.31%)
Nov 10, 2021 15.35 15.26 4,505,380 -0.11(-0.72%)
Nov 09, 2021 15.50 15.51 15.31 15.37 4,210,799 +0.08(+0.52%)
Nov 08, 2021 15.26 15.32 15.21 15.29 4,009,307 +0.14(+0.92%)
Nov 05, 2021 15.09 15.35 15.08 15.15 5,214,789 +0.06(+0.40%)
Nov 04, 2021 14.89 15.34 14.67 15.09 17,414,585 +0.24(+1.62%)
Nov 03, 2021 14.76 14.94 14.72 14.85 7,355,935 -0.16(-1.07%)
Nov 02, 2021 15.20 15.20 14.92 15.01 8,369,003 -0.19(-1.25%)
Nov 01, 2021 15.00 15.21 15.12 15.20 5,782,563 +0.25(+1.67%)
Oct 29, 2021 15.08 15.12 14.93 14.95 6,932,848 -0.28(-1.84%)
Oct 28, 2021 15.36 15.13 15.23 4,909,725 -0.34(-2.18%)
Oct 27, 2021 15.63 15.68 15.54 15.57 3,604,380 -0.09(-0.57%)
Oct 26, 2021 15.73 15.64 15.66 4,624,194 +0.16(+1.03%)
Oct 25, 2021 15.59 15.60 15.44 15.50 2,509,958 +0.02(+0.13%)
Oct 22, 2021 15.41 15.58 15.48 3,356,920 -0.03(-0.19%)
Oct 21, 2021 15.55 15.64 15.44 15.51 5,269,763 -0.14(-0.89%)
Oct 20, 2021 15.48 15.74 15.47 15.65 3,161,586 +0.34(+2.22%)
Oct 19, 2021 15.25 15.33 15.23 15.31 2,676,490 +0.05(+0.33%)
Oct 18, 2021 15.21 15.27 15.13 15.26 4,654,836 -0.06(-0.39%)
Oct 15, 2021 15.37 15.45 15.30 15.32 2,701,543 -0.05(-0.33%)
Oct 14, 2021 15.45 15.48 15.36 15.37 2,405,859 +0.11(+0.72%)
Oct 13, 2021 15.25 15.29 15.16 15.26 4,787,016 +0.02(+0.13%)
Oct 12, 2021 15.28 15.32 15.21 15.24 5,438,467 -0.02(-0.13%)
Oct 11, 2021 15.39 15.48 15.26 15.26 3,439,986 -0.17(-1.10%)
Oct 08, 2021 15.52 15.57 15.40 15.43 3,078,353 +0.01(+0.06%)
Oct 07, 2021 15.54 15.68 15.42 15.42 3,178,587 -0.04(-0.26%)
Oct 06, 2021 15.43 15.51 15.31 15.46 3,280,958 -0.34(-2.15%)
Oct 05, 2021 15.83 15.91 15.75 15.80 3,097,676 +0.06(+0.38%)
Oct 04, 2021 15.70 15.91 15.66 15.74 3,643,307 +0.23(+1.48%)
Oct 01, 2021 15.50 15.57 15.37 15.51 3,794,624 +0.06(+0.39%)
Sep 30, 2021 15.65 15.67 15.40 15.45 4,613,165 -0.24(-1.53%)
Sep 29, 2021 15.66 15.80 15.61 15.69 4,059,070 -0.04(-0.25%)
Sep 28, 2021 15.95 15.99 15.72 15.73 4,326,627 -0.44(-2.72%)
Sep 27, 2021 16.01 16.22 16.00 16.17 5,871,625 +0.32(+2.02%)
Sep 24, 2021 15.83 15.88 15.79 15.85 3,884,610 -0.15(-0.94%)
Sep 23, 2021 15.96 16.05 15.93 16.00 4,276,673 +0.03(+0.19%)
Sep 22, 2021 15.88 16.11 15.88 15.97 5,216,780 +0.19(+1.20%)
Sep 21, 2021 15.89 15.94 15.75 15.78 5,386,825 -0.07(-0.44%)
Sep 20, 2021 15.80 15.90 15.70 15.85 7,377,040 -0.12(-0.75%)
Sep 17, 2021 16.11 16.17 15.91 15.97 5,018,723 -0.26(-1.60%)
Sep 16, 2021 16.17 16.30 16.05 16.23 3,981,560 +0.06(+0.37%)
Sep 15, 2021 16.19 16.23 16.08 16.17 3,158,378 -0.01(-0.06%)
Sep 14, 2021 16.42 16.47 16.17 16.18 6,092,327 -0.37(-2.24%)
Sep 13, 2021 16.56 16.61 16.51 16.55 11,052,477 +0.23(+1.41%)
Sep 10, 2021 16.52 16.56 16.31 16.32 3,540,813 -0.28(-1.69%)
Sep 09, 2021 16.73 16.79 16.60 16.60 3,608,384 -0.44(-2.58%)
Sep 08, 2021 17.11 17.17 16.95 17.04 2,909,391 +0.09(+0.53%)
Sep 07, 2021 17.06 17.17 16.95 16.95 2,804,484 -0.02(-0.12%)
Sep 03, 2021 17.00 17.06 16.95 16.97 2,124,779 -0.09(-0.53%)
Sep 02, 2021 16.99 17.09 16.97 17.06 2,715,638 -0.05(-0.29%)
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.