Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

9.270 -0.120 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 17.36 17.55 17.28 17.54 28,581,674 +0.46(+2.72%)
Sep 29, 2015 17.36 17.36 16.98 17.08 24,273,794 -0.12(-0.71%)
Sep 28, 2015 17.59 17.64 17.17 17.20 14,999,633 -0.94(-5.18%)
Sep 25, 2015 18.39 18.39 18.03 18.14 11,741,739 +0.06(+0.31%)
Sep 24, 2015 17.94 18.17 17.84 18.08 7,498,766 -0.16(-0.88%)
Sep 23, 2015 18.34 18.40 18.19 18.24 7,720,125 +0.03(+0.15%)
Sep 22, 2015 18.21 18.28 18.05 18.22 7,295,874 -0.45(-2.40%)
Sep 21, 2015 18.71 18.74 18.51 18.66 4,477,265 +0.06(+0.30%)
Sep 18, 2015 18.59 18.80 18.55 18.61 7,694,972 -0.10(-0.53%)
Sep 17, 2015 18.63 18.88 18.56 18.71 7,609,061 -0.19(-1.02%)
Sep 16, 2015 18.83 18.92 18.80 18.90 5,250,257 +0.25(+1.36%)
Sep 15, 2015 18.50 18.72 18.49 18.65 12,765,020 -0.30(-1.60%)
Sep 14, 2015 18.90 19.02 18.81 18.95 5,238,973 -0.22(-1.15%)
Sep 11, 2015 19.01 19.19 18.98 19.17 7,262,244 -0.29(-1.48%)
Sep 10, 2015 19.44 19.55 19.36 19.46 6,689,815 +0.19(+0.98%)
Sep 09, 2015 19.70 19.71 19.24 19.27 5,591,193 -0.14(-0.71%)
Sep 08, 2015 19.50 19.53 19.23 19.41 5,355,728 +0.68(+3.63%)
Sep 04, 2015 18.83 18.73 18.73 18.73 5,486,794 -0.29(-1.54%)
Sep 03, 2015 19.07 19.19 18.98 19.02 5,983,835 +0.04(+0.20%)
Sep 02, 2015 18.98 18.99 18.69 18.98 7,358,939 +0.38(+2.05%)
Sep 01, 2015 18.66 18.77 18.54 18.60 8,766,694 -0.45(-2.38%)
Aug 31, 2015 19.17 19.18 18.94 19.06 4,698,487 -0.20(-1.06%)
Aug 28, 2015 19.05 19.32 19.02 19.26 6,399,634 +0.02(+0.09%)
Aug 27, 2015 19.11 19.28 18.97 19.24 9,756,843 +0.32(+1.69%)
Aug 26, 2015 19.01 19.01 18.40 18.92 13,138,364 +0.50(+2.70%)
Aug 25, 2015 19.34 19.35 18.41 18.43 14,666,596 -0.03(-0.18%)
Aug 24, 2015 18.51 19.01 18.27 18.46 21,939,332 -0.78(-4.08%)
Aug 21, 2015 19.74 19.86 19.24 19.24 8,765,097 -0.75(-3.76%)
Aug 20, 2015 20.30 20.34 20.00 20.00 6,015,922 -0.44(-2.14%)
Aug 19, 2015 20.65 20.65 20.24 20.43 4,852,981 -0.32(-1.54%)
Aug 18, 2015 20.76 20.82 20.68 20.75 2,357,056 +0.06(+0.27%)
Aug 17, 2015 20.53 20.75 20.49 20.70 3,031,170 -0.04(-0.21%)
Aug 14, 2015 20.60 20.75 20.58 20.74 3,735,688 +0.13(+0.62%)
Aug 13, 2015 20.63 20.72 20.57 20.61 3,210,472 -0.07(-0.32%)
Aug 12, 2015 20.55 20.68 20.32 20.68 7,654,431 -0.08(-0.37%)
Aug 11, 2015 20.84 20.91 20.67 20.76 4,127,506 -0.23(-1.08%)
Aug 10, 2015 20.79 21.06 20.78 20.98 6,732,697 +0.14(+0.69%)
Aug 07, 2015 20.81 20.85 20.66 20.84 8,061,685 -0.13(-0.61%)
Aug 06, 2015 21.16 21.18 20.92 20.97 5,512,714 -0.17(-0.81%)
Aug 05, 2015 21.05 21.24 21.02 21.14 5,595,275 +0.34(+1.65%)
Aug 04, 2015 20.88 20.90 20.76 20.80 3,662,222 +0.04(+0.19%)
Aug 03, 2015 20.87 20.87 20.61 20.76 4,662,987 -0.12(-0.58%)
Jul 31, 2015 20.91 20.99 20.85 20.88 4,764,785 +0.01(+0.03%)
Jul 30, 2015 20.76 20.95 20.63 20.87 5,791,823 +0.09(+0.43%)
Jul 29, 2015 20.79 20.95 20.71 20.79 7,188,470 +0.41(+2.01%)
Jul 28, 2015 20.27 20.42 20.22 20.38 4,538,989 +0.14(+0.71%)
Jul 27, 2015 20.29 20.37 20.18 20.23 6,210,023 -0.17(-0.81%)
Jul 24, 2015 20.54 20.64 20.32 20.40 7,956,120 +0.40(+1.99%)
Jul 23, 2015 20.02 20.03 19.87 20.00 7,519,404 -0.14(-0.69%)
Jul 22, 2015 20.09 20.19 20.06 20.14 3,274,273 -0.09(-0.46%)
Jul 21, 2015 20.35 20.35 20.19 20.23 4,434,130 -0.33(-1.61%)
Jul 20, 2015 20.47 20.64 20.41 20.56 6,879,802 +0.11(+0.51%)
Jul 17, 2015 20.41 20.51 20.33 20.46 4,151,445 -0.01(-0.05%)
Jul 16, 2015 20.44 20.53 20.40 20.47 5,395,919 +0.14(+0.71%)
Jul 15, 2015 20.40 20.40 20.22 20.33 7,213,785 -0.12(-0.57%)
Jul 14, 2015 20.32 20.49 20.29 20.44 4,059,402 +0.23(+1.12%)
Jul 13, 2015 20.29 20.37 20.20 20.22 4,412,788 +0.07(+0.33%)
Jul 10, 2015 20.12 20.22 20.06 20.15 8,737,066 +0.59(+3.02%)
Jul 09, 2015 19.64 19.70 19.55 19.56 5,639,893 +0.15(+0.78%)
Jul 08, 2015 19.43 19.52 19.33 19.41 5,936,767 -0.29(-1.47%)
Jul 07, 2015 19.61 19.72 19.23 19.70 12,823,030 -0.19(-0.94%)
Jul 06, 2015 19.91 20.02 19.83 19.88 4,926,583 -0.39(-1.91%)
Jul 02, 2015 20.31 20.27 20.27 20.27 3,769,083 +0.08(+0.41%)
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.