Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 +0.05 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 17.75 17.80 17.59 17.59 3,534,602 -0.17(-0.94%)
Feb 27, 2018 17.88 17.96 17.75 17.76 3,702,200 -0.34(-1.89%)
Feb 26, 2018 18.06 18.13 17.96 18.10 3,103,500 +0.11(+0.59%)
Feb 23, 2018 17.91 18.02 17.82 17.99 4,457,118 +0.37(+2.12%)
Feb 22, 2018 17.62 3,680,374 +0.07(+0.39%)
Feb 21, 2018 17.88 17.91 17.55 17.55 6,338,257 -0.25(-1.40%)
Feb 20, 2018 17.98 18.00 17.76 17.80 5,520,245 -0.21(-1.14%)
Feb 16, 2018 18.01 18.01 18.01 0 +0.14(+0.80%)
Feb 15, 2018 17.79 17.89 17.70 17.86 4,621,962 +0.17(+0.98%)
Feb 14, 2018 17.47 17.73 17.42 17.69 6,033,258 +0.09(+0.53%)
Feb 13, 2018 17.58 17.61 17.50 17.60 6,320,806 -0.08(-0.46%)
Feb 12, 2018 17.76 17.81 17.56 17.68 7,355,822 -0.06(-0.32%)
Feb 09, 2018 17.69 17.83 17.32 17.73 13,810,214 +0.09(+0.49%)
Feb 08, 2018 18.35 17.64 17.65 12,708,394 -0.62(-3.37%)
Feb 07, 2018 18.25 18.45 18.17 18.26 10,528,710 -0.14(-0.78%)
Feb 06, 2018 17.90 18.45 17.83 18.40 16,580,163 +0.16(+0.89%)
Feb 05, 2018 18.61 18.66 18.04 18.24 15,141,420 -1.05(-5.44%)
Feb 02, 2018 19.08 19.78 18.84 19.29 12,807,178 +0.15(+0.78%)
Feb 01, 2018 19.18 19.20 18.93 19.14 10,092,860 -0.88(-4.38%)
Jan 31, 2018 19.97 20.07 19.89 20.02 3,725,519 +0.10(+0.50%)
Jan 30, 2018 19.97 20.02 19.87 19.92 3,533,197 -0.02(-0.09%)
Jan 29, 2018 19.96 20.01 19.90 19.94 2,841,046 -0.19(-0.96%)
Jan 26, 2018 20.11 20.14 20.03 20.13 2,931,391 +0.12(+0.62%)
Jan 25, 2018 20.34 20.35 19.96 20.01 3,587,722 -0.11(-0.53%)
Jan 24, 2018 20.22 20.26 20.06 20.11 3,730,843 +0.03(+0.15%)
Jan 23, 2018 20.06 20.14 19.98 20.08 3,734,561 +0.10(+0.50%)
Jan 22, 2018 19.87 19.99 19.86 19.98 4,337,540 +0.36(+1.84%)
Jan 19, 2018 19.68 19.75 19.57 19.62 4,722,855 +0.00(+0.00%)
Jan 18, 2018 19.61 19.77 19.56 19.62 10,628,173 +0.16(+0.83%)
Jan 17, 2018 19.86 19.88 19.44 19.46 18,106,608 -0.63(-3.12%)
Jan 16, 2018 19.98 20.12 19.98 20.09 5,432,000 +0.25(+1.25%)
Jan 12, 2018 19.84 19.84 19.84 0 +0.30(+1.56%)
Jan 11, 2018 19.24 19.55 19.21 19.53 5,319,805 -0.13(-0.66%)
Jan 10, 2018 19.66 19.66 5,918,271 -0.59(-2.91%)
Jan 09, 2018 20.21 20.27 20.15 20.26 3,170,481 -0.04(-0.21%)
Jan 08, 2018 20.30 20.35 20.21 20.30 4,220,763 +0.06(+0.28%)
Jan 05, 2018 20.16 20.27 20.11 20.24 3,184,459 +0.17(+0.84%)
Jan 04, 2018 19.96 20.09 19.95 20.08 2,864,542 +0.20(+1.00%)
Jan 03, 2018 19.88 19.97 19.80 19.88 3,501,534 -0.13(-0.65%)
Jan 02, 2018 19.98 20.03 19.89 20.01 3,885,591 +0.19(+0.94%)
Dec 29, 2017 19.82 19.82 19.82 0 -0.02(-0.09%)
Dec 28, 2017 19.80 19.85 19.77 19.84 2,649,589 +0.14(+0.69%)
Dec 27, 2017 19.77 19.83 19.69 19.70 2,461,199 -0.09(-0.47%)
Dec 26, 2017 19.70 19.87 19.70 19.80 2,953,491 +0.00(+0.00%)
Dec 22, 2017 19.74 19.85 19.74 19.80 3,169,081 +0.05(+0.25%)
Dec 21, 2017 19.58 19.84 19.57 19.75 6,024,577 +0.24(+1.21%)
Dec 20, 2017 19.57 19.60 19.49 19.51 3,921,683 -0.03(-0.16%)
Dec 19, 2017 19.55 19.64 19.50 19.54 4,322,513 +0.02(+0.10%)
Dec 18, 2017 19.57 19.59 19.51 19.52 3,089,210 +0.22(+1.13%)
Dec 15, 2017 19.27 19.35 19.23 19.30 4,297,610 -0.12(-0.64%)
Dec 14, 2017 19.53 19.53 19.40 19.43 3,001,127 -0.04(-0.21%)
Dec 13, 2017 19.42 19.53 19.39 19.47 3,263,246 +0.05(+0.27%)
Dec 12, 2017 19.55 19.60 19.39 19.42 4,758,990 +0.00(+0.00%)
Dec 11, 2017 19.37 19.44 19.32 19.42 3,463,763 +0.02(+0.10%)
Dec 08, 2017 19.39 19.45 19.33 19.40 3,859,526 +0.11(+0.58%)
Dec 07, 2017 19.28 19.40 19.19 19.29 7,170,356 +0.35(+1.84%)
Dec 06, 2017 19.04 19.07 18.93 18.94 3,795,558 -0.08(-0.42%)
Dec 05, 2017 19.12 19.19 19.01 19.02 3,987,858 -0.07(-0.39%)
Dec 04, 2017 19.18 19.21 19.07 19.09 5,079,683 +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.