Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.06 -0.17 (-1.66%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 20.16 20.26 20.08 20.21 3,690,457 +0.10(+0.50%)
Jan 30, 2018 20.16 20.21 20.06 20.11 3,499,945 -0.02(-0.09%)
Jan 29, 2018 20.15 20.20 20.09 20.13 2,814,308 -0.19(-0.96%)
Jan 26, 2018 20.30 20.33 20.22 20.32 2,903,803 +0.13(+0.62%)
Jan 25, 2018 20.53 20.54 20.15 20.20 3,553,957 -0.11(-0.53%)
Jan 24, 2018 20.41 20.45 20.25 20.30 3,695,731 +0.03(+0.15%)
Jan 23, 2018 20.25 20.33 20.17 20.27 3,699,414 +0.10(+0.50%)
Jan 22, 2018 20.06 20.18 20.05 20.17 4,296,718 +0.36(+1.84%)
Jan 19, 2018 19.86 19.94 19.75 19.81 4,678,406 +0.00(+0.00%)
Jan 18, 2018 19.80 19.96 19.75 19.81 10,528,147 +0.16(+0.83%)
Jan 17, 2018 20.05 20.07 19.62 19.64 17,936,200 -0.63(-3.12%)
Jan 16, 2018 20.17 20.31 20.17 20.28 5,380,877 +0.25(+1.25%)
Jan 12, 2018 20.03 20.03 20.03 0 +0.31(+1.56%)
Jan 11, 2018 19.43 19.73 19.39 19.72 5,269,738 -0.13(-0.66%)
Jan 10, 2018 19.85 19.85 5,862,571 -0.60(-2.91%)
Jan 09, 2018 20.40 20.47 20.34 20.45 3,140,642 -0.04(-0.21%)
Jan 08, 2018 20.49 20.54 20.40 20.49 4,181,039 +0.06(+0.28%)
Jan 05, 2018 20.35 20.46 20.30 20.44 3,154,489 +0.17(+0.84%)
Jan 04, 2018 20.15 20.28 20.14 20.27 2,837,583 +0.20(+1.00%)
Jan 03, 2018 20.07 20.16 19.99 20.07 3,468,580 -0.13(-0.65%)
Jan 02, 2018 20.17 20.22 20.08 20.20 3,849,022 +0.19(+0.94%)
Dec 29, 2017 20.01 20.01 20.01 0 -0.02(-0.09%)
Dec 28, 2017 19.99 20.03 19.96 20.03 2,624,653 +0.14(+0.69%)
Dec 27, 2017 19.96 20.02 19.88 19.89 2,438,036 -0.09(-0.47%)
Dec 26, 2017 19.89 20.06 19.89 19.98 2,925,694 +0.00(+0.00%)
Dec 22, 2017 19.93 20.04 19.93 19.98 3,139,255 +0.05(+0.25%)
Dec 21, 2017 19.77 20.02 19.76 19.93 5,967,877 +0.24(+1.21%)
Dec 20, 2017 19.75 19.79 19.68 19.70 3,884,775 -0.03(-0.16%)
Dec 19, 2017 19.73 19.83 19.68 19.73 4,281,832 +0.02(+0.10%)
Dec 18, 2017 19.75 19.78 19.70 19.71 3,060,136 +0.22(+1.13%)
Dec 15, 2017 19.45 19.53 19.41 19.49 4,257,163 -0.13(-0.64%)
Dec 14, 2017 19.71 19.71 19.58 19.61 2,972,883 -0.04(-0.21%)
Dec 13, 2017 19.61 19.71 19.58 19.65 3,232,534 +0.05(+0.27%)
Dec 12, 2017 19.73 19.78 19.58 19.60 4,714,201 +0.00(+0.00%)
Dec 11, 2017 19.55 19.63 19.51 19.60 3,431,164 +0.02(+0.10%)
Dec 08, 2017 19.57 19.64 19.51 19.58 3,823,202 +0.11(+0.58%)
Dec 07, 2017 19.46 19.59 19.37 19.47 7,102,873 +0.35(+1.84%)
Dec 06, 2017 19.22 19.26 19.11 19.12 3,759,837 -0.08(-0.42%)
Dec 05, 2017 19.31 19.38 19.19 19.20 3,950,326 -0.08(-0.39%)
Dec 04, 2017 19.36 19.39 19.25 19.27 5,031,876 +0.00(+0.00%)
Dec 01, 2017 19.30 19.35 19.23 19.27 4,896,736 -0.03(-0.16%)
Nov 30, 2017 19.32 19.39 19.26 19.31 5,722,216 +0.10(+0.52%)
Nov 29, 2017 19.18 19.30 19.18 19.21 4,784,648 +0.04(+0.20%)
Nov 28, 2017 19.02 19.18 19.00 19.17 4,310,896 +0.07(+0.36%)
Nov 27, 2017 19.24 19.06 19.10 3,839,189 -0.09(-0.46%)
Nov 24, 2017 19.22 19.26 19.17 19.19 2,556,257 +0.12(+0.63%)
Nov 22, 2017 18.96 19.10 18.92 19.07 4,937,512 +0.07(+0.34%)
Nov 21, 2017 19.05 19.08 18.98 19.00 6,293,102 -0.04(-0.23%)
Nov 20, 2017 18.98 19.09 18.98 19.05 5,348,303 -0.02(-0.10%)
Nov 17, 2017 18.87 19.10 18.84 19.06 11,138,252 +0.20(+1.04%)
Nov 16, 2017 18.81 18.92 18.79 18.87 8,519,921 -0.04(-0.20%)
Nov 15, 2017 18.89 18.95 18.83 18.90 17,646,844 +0.14(+0.72%)
Nov 14, 2017 18.47 18.85 18.45 18.77 15,646,432 +1.00(+5.65%)
Nov 13, 2017 17.68 17.78 17.68 17.76 14,961,174 -0.31(-1.70%)
Nov 10, 2017 18.00 18.11 17.96 18.07 13,623,285 -0.20(-1.08%)
Nov 09, 2017 17.96 18.32 17.95 18.27 17,898,454 +0.53(+2.99%)
Nov 08, 2017 17.70 17.78 17.64 17.74 4,009,284 -0.08(-0.45%)
Nov 07, 2017 17.93 17.95 17.77 17.82 3,304,421 -0.17(-0.92%)
Nov 06, 2017 17.97 17.99 17.90 17.99 3,245,103 +0.07(+0.38%)
Nov 03, 2017 17.97 17.97 17.81 17.92 3,115,429 -0.15(-0.82%)
Nov 02, 2017 18.09 18.13 17.99 18.07 3,283,091 +0.01(+0.07%)
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.