Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.08 -0.15 (-1.47%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 17.91 17.97 17.76 17.76 3,501,336 -0.17(-0.94%)
Feb 27, 2018 18.05 18.13 17.92 17.93 3,667,357 -0.34(-1.89%)
Feb 26, 2018 18.23 18.30 18.14 18.27 3,074,292 +0.11(+0.59%)
Feb 23, 2018 18.08 18.19 17.99 18.16 4,415,171 +0.38(+2.12%)
Feb 22, 2018 17.79 3,645,736 +0.07(+0.39%)
Feb 21, 2018 18.05 18.08 17.71 17.72 6,278,605 -0.25(-1.40%)
Feb 20, 2018 18.15 18.17 17.93 17.97 5,468,292 -0.21(-1.14%)
Feb 16, 2018 18.18 18.18 18.18 0 +0.14(+0.80%)
Feb 15, 2018 17.96 18.06 17.87 18.03 4,578,463 +0.18(+0.98%)
Feb 14, 2018 17.64 17.90 17.59 17.86 5,976,477 +0.09(+0.53%)
Feb 13, 2018 17.75 17.78 17.66 17.76 6,261,318 -0.08(-0.46%)
Feb 12, 2018 17.93 17.98 17.73 17.84 7,286,593 -0.06(-0.32%)
Feb 09, 2018 17.86 18.00 17.48 17.90 13,680,240 +0.09(+0.49%)
Feb 08, 2018 18.52 17.81 17.81 12,588,790 -0.62(-3.37%)
Feb 07, 2018 18.43 18.63 18.34 18.43 10,429,620 -0.14(-0.78%)
Feb 06, 2018 18.07 18.62 18.00 18.58 16,424,121 +0.16(+0.89%)
Feb 05, 2018 18.79 18.84 18.21 18.42 14,998,917 -1.06(-5.44%)
Feb 02, 2018 19.26 19.97 19.02 19.48 12,686,644 +0.15(+0.78%)
Feb 01, 2018 19.36 19.38 19.11 19.32 9,997,872 -0.88(-4.38%)
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%)
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.