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 (%)
Nov 30, 2015 18.81 18.88 18.65 18.68 6,036,584 -0.14(-0.74%)
Nov 27, 2015 18.92 18.92 18.79 18.82 3,030,298 +0.07(+0.36%)
Nov 25, 2015 18.73 18.75 18.75 18.75 6,152,695 +0.37(+2.00%)
Nov 24, 2015 18.33 18.43 18.32 18.38 4,763,146 -0.18(-0.96%)
Nov 23, 2015 18.74 18.87 18.50 18.56 5,335,714 -0.26(-1.39%)
Nov 20, 2015 19.04 19.04 18.78 18.82 5,506,477 +0.06(+0.33%)
Nov 19, 2015 18.91 18.94 18.70 18.76 9,475,593 +0.07(+0.39%)
Nov 18, 2015 18.61 18.71 18.55 18.69 6,633,559 +0.04(+0.21%)
Nov 17, 2015 18.68 18.76 18.57 18.65 6,271,789 +0.15(+0.81%)
Nov 16, 2015 18.26 18.51 18.24 18.50 5,091,661 +0.26(+1.44%)
Nov 13, 2015 18.32 18.38 18.19 18.24 3,709,666 -0.15(-0.80%)
Nov 12, 2015 18.56 18.58 18.36 18.38 5,814,351 -0.46(-2.44%)
Nov 11, 2015 18.60 18.97 18.59 18.84 7,867,654 +0.40(+2.17%)
Nov 10, 2015 18.50 18.58 18.33 18.44 12,232,375 +0.76(+4.27%)
Nov 09, 2015 17.87 17.90 17.62 17.69 4,354,693 -0.19(-1.07%)
Nov 06, 2015 17.86 17.96 17.73 17.88 5,330,638 -0.22(-1.21%)
Nov 05, 2015 18.15 18.21 18.02 18.10 4,680,752 -0.16(-0.90%)
Nov 04, 2015 18.39 18.41 18.13 18.26 5,153,597 +0.08(+0.42%)
Nov 03, 2015 17.95 18.31 17.94 18.19 7,614,869 +0.01(+0.03%)
Nov 02, 2015 18.08 18.20 18.06 18.18 5,002,860 +0.13(+0.73%)
Oct 30, 2015 17.87 18.16 17.87 18.05 4,308,731 -0.02(-0.09%)
Oct 29, 2015 18.10 18.17 18.00 18.07 4,127,099 -0.22(-1.20%)
Oct 28, 2015 18.12 18.34 18.08 18.28 4,783,148 +0.24(+1.33%)
Oct 27, 2015 18.07 18.08 17.94 18.04 4,754,245 -0.17(-0.93%)
Oct 26, 2015 18.26 18.29 18.17 18.21 3,168,080 -0.06(-0.33%)
Oct 23, 2015 18.36 18.36 18.21 18.27 5,380,462 +0.09(+0.51%)
Oct 22, 2015 18.10 18.28 18.02 18.18 8,547,994 +0.70(+4.01%)
Oct 21, 2015 17.62 17.70 17.46 17.48 4,225,033 -0.15(-0.84%)
Oct 20, 2015 17.64 17.68 17.59 17.63 5,067,460 +0.03(+0.19%)
Oct 19, 2015 17.72 17.72 17.55 17.60 4,161,809 -0.05(-0.31%)
Oct 16, 2015 17.68 17.71 17.60 17.65 7,363,969 +0.11(+0.66%)
Oct 15, 2015 17.45 17.63 17.43 17.53 8,050,194 +0.15(+0.85%)
Oct 14, 2015 17.43 17.44 17.21 17.39 10,763,739 -0.02(-0.09%)
Oct 13, 2015 17.40 17.61 17.38 17.40 5,307,749 -0.28(-1.61%)
Oct 12, 2015 17.69 17.73 17.63 17.69 3,026,223 -0.01(-0.03%)
Oct 09, 2015 17.79 17.87 17.66 17.69 4,835,863 -0.05(-0.28%)
Oct 08, 2015 17.44 17.76 17.41 17.74 8,291,212 +0.18(+1.00%)
Oct 07, 2015 17.63 17.75 17.47 17.57 10,788,051 -0.16(-0.93%)
Oct 06, 2015 17.74 17.79 17.68 17.73 5,992,133 +0.01(+0.03%)
Oct 05, 2015 17.65 17.78 17.62 17.73 6,211,536 +0.27(+1.54%)
Oct 02, 2015 16.80 17.47 16.74 17.46 10,288,894 +0.49(+2.87%)
Oct 01, 2015 17.03 17.15 16.81 16.97 10,717,861 -0.41(-2.33%)
Sep 30, 2015 17.20 17.39 17.12 17.38 28,853,224 +0.46(+2.72%)
Sep 29, 2015 17.20 17.20 16.82 16.92 24,504,416 -0.12(-0.71%)
Sep 28, 2015 17.43 17.47 17.01 17.04 15,142,142 -0.93(-5.18%)
Sep 25, 2015 18.21 18.21 17.86 17.97 11,853,295 +0.05(+0.31%)
Sep 24, 2015 17.78 18.00 17.67 17.91 7,570,011 -0.16(-0.88%)
Sep 23, 2015 18.16 18.22 18.02 18.07 7,793,473 +0.03(+0.15%)
Sep 22, 2015 18.04 18.10 17.88 18.04 7,365,191 -0.44(-2.40%)
Sep 21, 2015 18.54 18.57 18.34 18.49 4,519,803 +0.05(+0.30%)
Sep 18, 2015 18.42 18.62 18.38 18.43 7,768,080 -0.10(-0.53%)
Sep 17, 2015 18.45 18.71 18.38 18.53 7,681,353 -0.19(-1.02%)
Sep 16, 2015 18.65 18.74 18.62 18.72 5,300,139 +0.25(+1.36%)
Sep 15, 2015 18.32 18.55 18.32 18.47 12,886,299 -0.30(-1.60%)
Sep 14, 2015 18.72 18.84 18.63 18.77 5,288,748 -0.22(-1.15%)
Sep 11, 2015 18.83 19.01 18.80 18.99 7,331,241 -0.28(-1.48%)
Sep 10, 2015 19.25 19.37 19.18 19.28 6,753,374 +0.19(+0.97%)
Sep 09, 2015 19.51 19.52 19.06 19.09 5,644,315 -0.14(-0.71%)
Sep 08, 2015 19.32 19.35 19.05 19.23 5,406,612 +0.67(+3.63%)
Sep 04, 2015 18.66 18.55 18.55 18.55 5,538,923 -0.29(-1.54%)
Sep 03, 2015 18.89 19.01 18.80 18.84 6,040,686 +0.04(+0.20%)
Sep 02, 2015 18.80 18.81 18.51 18.80 7,428,855 +0.38(+2.05%)
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.