Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.900 +0.070 (+0.79%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 19.19 19.26 19.13 19.13 4,114,139 -0.06(-0.34%)
Apr 27, 2018 19.03 19.23 18.98 19.20 5,737,539 -0.27(-1.40%)
Apr 26, 2018 19.42 19.51 19.34 19.47 3,632,162 +0.23(+1.18%)
Apr 25, 2018 19.19 19.26 19.08 19.24 3,701,119 -0.17(-0.87%)
Apr 24, 2018 19.45 19.53 19.32 19.41 4,800,857 -0.15(-0.76%)
Apr 23, 2018 19.43 19.65 19.41 19.56 4,429,201 +0.21(+1.11%)
Apr 20, 2018 19.38 19.47 19.28 19.35 9,117,833 +0.18(+0.95%)
Apr 19, 2018 19.34 19.37 19.12 19.17 4,320,697 -0.18(-0.94%)
Apr 18, 2018 19.40 19.46 19.32 19.35 7,221,614 -0.06(-0.30%)
Apr 17, 2018 19.48 19.50 19.39 19.41 4,237,349 -0.11(-0.57%)
Apr 16, 2018 19.41 19.54 19.35 19.52 4,055,053 +0.15(+0.77%)
Apr 13, 2018 19.40 19.42 19.31 19.37 3,407,037 +0.02(+0.10%)
Apr 12, 2018 19.29 19.40 19.28 19.35 3,171,987 +0.21(+1.12%)
Apr 11, 2018 19.26 19.32 19.12 19.13 4,383,979 +0.00(+0.00%)
Apr 10, 2018 19.10 19.23 19.06 19.13 4,406,716 +0.30(+1.59%)
Apr 09, 2018 19.00 19.03 18.82 18.83 3,540,623 +0.08(+0.45%)
Apr 06, 2018 18.75 5,486,006 +0.03(+0.14%)
Apr 05, 2018 18.63 18.80 18.58 18.72 5,026,704 +0.31(+1.66%)
Apr 04, 2018 18.15 18.44 18.14 18.42 4,835,372 +0.41(+2.28%)
Apr 03, 2018 17.94 18.06 17.83 18.01 3,538,274 +0.17(+0.95%)
Apr 02, 2018 18.08 18.09 17.73 17.84 4,108,101 -0.26(-1.44%)
Mar 29, 2018 18.10 18.10 18.10 0 +0.10(+0.54%)
Mar 28, 2018 17.90 18.16 17.86 18.00 5,354,648 +0.05(+0.29%)
Mar 27, 2018 18.16 18.20 17.86 17.95 5,522,084 -0.17(-0.93%)
Mar 26, 2018 18.16 18.18 17.87 18.12 4,551,384 +0.29(+1.61%)
Mar 23, 2018 18.18 18.23 17.83 17.83 5,911,533 +0.03(+0.18%)
Mar 22, 2018 17.92 18.00 17.79 17.80 7,573,702 -0.53(-2.88%)
Mar 21, 2018 18.29 18.45 18.20 18.33 5,733,744 +0.16(+0.86%)
Mar 20, 2018 18.29 18.33 18.13 18.17 3,909,376 -0.23(-1.24%)
Mar 19, 2018 18.58 18.59 18.32 18.40 3,824,689 -0.14(-0.77%)
Mar 16, 2018 18.53 18.65 18.49 18.54 4,768,341 +0.04(+0.21%)
Mar 15, 2018 18.53 18.66 18.44 18.50 4,453,438 -0.20(-1.04%)
Mar 14, 2018 18.77 18.78 18.57 18.70 3,693,905 +0.07(+0.35%)
Mar 13, 2018 18.68 18.76 18.59 18.63 6,100,563 -0.26(-1.38%)
Mar 12, 2018 18.87 18.93 18.81 18.89 2,680,685 +0.00(+0.00%)
Mar 09, 2018 18.76 18.91 18.67 18.89 2,425,464 +0.05(+0.28%)
Mar 08, 2018 18.83 18.91 18.78 18.84 4,201,557 +0.21(+1.15%)
Mar 07, 2018 18.52 18.63 4,442,509 +0.05(+0.24%)
Mar 06, 2018 18.64 18.66 18.54 18.58 2,837,830 +0.13(+0.71%)
Mar 05, 2018 18.22 18.51 18.22 18.45 3,837,785 +0.20(+1.11%)
Mar 02, 2018 18.13 18.26 18.01 18.25 4,479,368 +0.09(+0.50%)
Mar 01, 2018 18.39 18.43 18.06 18.16 6,576,103 -0.26(-1.41%)
Feb 28, 2018 18.58 18.64 18.42 18.42 3,375,685 -0.18(-0.94%)
Feb 27, 2018 18.72 18.80 18.59 18.59 3,535,747 -0.36(-1.89%)
Feb 26, 2018 18.91 18.98 18.81 18.95 2,963,966 +0.11(+0.59%)
Feb 23, 2018 18.75 18.87 18.66 18.84 4,256,724 +0.39(+2.12%)
Feb 22, 2018 18.45 3,514,903 +0.07(+0.39%)
Feb 21, 2018 18.72 18.75 18.37 18.38 6,053,287 -0.26(-1.40%)
Feb 20, 2018 18.83 18.85 18.59 18.64 5,272,053 -0.21(-1.14%)
Feb 16, 2018 18.85 18.85 18.85 0 +0.15(+0.80%)
Feb 15, 2018 18.63 18.74 18.53 18.70 4,414,157 +0.18(+0.98%)
Feb 14, 2018 18.29 18.57 18.24 18.52 5,762,001 +0.10(+0.53%)
Feb 13, 2018 18.41 18.44 18.32 18.42 6,036,620 -0.08(-0.46%)
Feb 12, 2018 18.60 18.65 18.39 18.51 7,025,101 -0.06(-0.32%)
Feb 09, 2018 18.52 18.67 18.13 18.57 13,189,301 +0.09(+0.49%)
Feb 08, 2018 19.21 18.47 18.48 12,137,019 -0.64(-3.37%)
Feb 07, 2018 19.11 19.32 19.02 19.12 10,055,335 -0.15(-0.78%)
Feb 06, 2018 18.74 19.32 18.67 19.27 15,834,713 +0.17(+0.89%)
Feb 05, 2018 19.49 19.54 18.89 19.10 14,460,655 -1.10(-5.44%)
Feb 02, 2018 19.98 20.71 19.73 20.20 12,231,362 +0.16(+0.78%)
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.