Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 14.68 14.79 14.67 14.76 8,766,262 +0.00(+0.00%)
Jan 30, 2017 14.79 14.83 14.70 14.76 10,796,986 +0.19(+1.30%)
Jan 27, 2017 14.57 14.64 14.54 14.57 7,805,409 -0.04(-0.24%)
Jan 26, 2017 14.61 14.65 14.54 14.61 15,302,250 -0.09(-0.64%)
Jan 25, 2017 14.70 14.71 14.55 14.70 21,339,214 -0.39(-2.55%)
Jan 24, 2017 14.99 15.11 14.90 15.09 13,394,356 -0.28(-1.85%)
Jan 23, 2017 15.31 15.41 15.22 15.37 7,010,358 +0.08(+0.54%)
Jan 20, 2017 15.29 15.32 15.24 15.29 7,128,674 -0.03(-0.19%)
Jan 19, 2017 15.30 15.37 15.26 15.32 9,784,187 -0.08(-0.50%)
Jan 18, 2017 15.43 15.47 15.38 15.40 10,398,781 -0.16(-1.03%)
Jan 17, 2017 15.38 15.57 15.38 15.56 17,091,212 -0.17(-1.09%)
Jan 13, 2017 15.73 15.73 15.73 0 -0.07(-0.45%)
Jan 12, 2017 15.65 15.84 15.61 15.80 13,298,156 +0.08(+0.49%)
Jan 11, 2017 15.51 15.74 15.46 15.72 16,782,436 +0.29(+1.88%)
Jan 10, 2017 15.50 15.51 15.36 15.43 12,776,675 +0.27(+1.76%)
Jan 09, 2017 15.22 15.23 15.12 15.16 10,558,934 -0.39(-2.48%)
Jan 06, 2017 15.53 15.61 15.48 15.55 11,158,368 -0.04(-0.27%)
Jan 05, 2017 15.34 15.61 15.34 15.59 13,940,166 +0.46(+3.02%)
Jan 04, 2017 14.96 15.15 14.95 15.13 11,119,646 +0.34(+2.28%)
Jan 03, 2017 14.73 14.84 14.67 14.80 12,976,708 +0.31(+2.17%)
Dec 30, 2016 14.48 14.48 14.48 0 -0.06(-0.41%)
Dec 29, 2016 14.61 14.62 14.49 14.54 14,596,604 +0.08(+0.57%)
Dec 28, 2016 14.51 14.54 14.42 14.46 14,059,058 -0.09(-0.61%)
Dec 27, 2016 14.63 14.64 14.52 14.55 8,106,238 -0.07(-0.45%)
Dec 23, 2016 14.61 14.61 14.61 0 -0.04(-0.28%)
Dec 22, 2016 14.70 14.71 14.62 14.65 8,556,874 -0.04(-0.28%)
Dec 21, 2016 14.77 14.80 14.67 14.70 9,230,860 -0.06(-0.40%)
Dec 20, 2016 14.84 14.84 14.73 14.76 8,157,458 -0.14(-0.96%)
Dec 19, 2016 14.95 14.99 14.88 14.90 8,615,065 -0.07(-0.44%)
Dec 16, 2016 14.84 14.97 14.76 14.96 16,143,787 +0.33(+2.27%)
Dec 15, 2016 14.79 14.81 14.62 14.63 9,818,473 -0.26(-1.75%)
Dec 14, 2016 15.11 15.11 14.84 14.89 10,334,822 -0.20(-1.30%)
Dec 13, 2016 15.05 15.19 15.00 15.09 11,556,153 +0.25(+1.68%)
Dec 12, 2016 14.90 15.00 14.81 14.84 11,010,253 -0.10(-0.67%)
Dec 09, 2016 14.87 14.96 14.78 14.94 8,990,094 +0.10(+0.68%)
Dec 08, 2016 14.77 14.88 14.74 14.84 8,676,827 +0.04(+0.24%)
Dec 07, 2016 14.65 14.81 14.60 14.80 10,638,704 +0.28(+1.92%)
Dec 06, 2016 14.52 14.59 14.43 14.52 9,363,153 +0.10(+0.70%)
Dec 05, 2016 14.67 14.68 14.41 14.42 16,243,669 -0.07(-0.45%)
Dec 02, 2016 14.45 14.60 14.42 14.49 12,883,639 +0.08(+0.58%)
Dec 01, 2016 14.57 14.58 14.33 14.41 14,621,626 -0.08(-0.57%)
Nov 30, 2016 14.74 14.76 14.49 14.49 13,847,309 -0.03(-0.20%)
Nov 29, 2016 14.58 14.63 14.51 14.52 11,338,640 -0.02(-0.16%)
Nov 28, 2016 14.67 14.69 14.53 14.54 14,223,764 -0.39(-2.62%)
Nov 25, 2016 14.89 14.94 14.86 14.93 5,046,512 +0.18(+1.25%)
Nov 23, 2016 14.75 14.75 14.75 0 -0.18(-1.19%)
Nov 22, 2016 14.87 14.95 14.83 14.93 9,872,699 +0.10(+0.70%)
Nov 21, 2016 14.92 14.99 14.80 14.82 10,773,681 -0.10(-0.70%)
Nov 18, 2016 14.95 15.00 14.87 14.93 8,437,144 -0.21(-1.38%)
Nov 17, 2016 15.09 15.17 15.06 15.14 12,459,052 +0.19(+1.24%)
Nov 16, 2016 14.84 15.04 14.84 14.95 16,986,852 +0.06(+0.39%)
Nov 15, 2016 14.91 14.93 14.74 14.89 14,954,527 -0.15(-0.97%)
Nov 14, 2016 15.15 15.16 14.97 15.04 10,952,933 -0.18(-1.18%)
Nov 11, 2016 15.35 15.38 15.14 15.22 10,060,472 -0.17(-1.10%)
Nov 10, 2016 15.57 15.60 15.39 15.39 22,359,692 -0.52(-3.29%)
Nov 09, 2016 15.65 15.98 15.61 15.91 14,556,779 +0.06(+0.37%)
Nov 08, 2016 15.75 15.89 15.71 15.85 6,300,114 +0.06(+0.37%)
Nov 07, 2016 15.76 15.84 15.69 15.79 11,242,577 +0.03(+0.22%)
Nov 04, 2016 15.85 15.90 15.75 15.76 11,993,568 -0.13(-0.84%)
Nov 03, 2016 16.02 16.07 15.88 15.89 8,251,175 +0.04(+0.26%)
Nov 02, 2016 16.07 16.07 15.84 15.85 7,385,216 -0.12(-0.76%)
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.