Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 18.68 18.78 18.61 18.68 4,794,980 -0.03(-0.16%)
Mar 30, 2016 18.77 18.89 18.70 18.71 5,520,554 +0.19(+1.01%)
Mar 29, 2016 18.23 18.58 18.15 18.53 5,445,236 +0.20(+1.08%)
Mar 28, 2016 18.40 18.40 18.22 18.33 2,367,876 +0.08(+0.45%)
Mar 24, 2016 18.07 18.25 18.25 18.25 3,142,639 +0.02(+0.13%)
Mar 23, 2016 18.25 18.28 18.19 18.22 3,350,306 +0.01(+0.06%)
Mar 22, 2016 18.01 18.25 18.00 18.21 5,033,164 -0.12(-0.64%)
Mar 21, 2016 18.21 18.42 18.20 18.33 4,935,811 -0.07(-0.38%)
Mar 18, 2016 18.67 18.67 18.38 18.40 4,272,161 -0.23(-1.22%)
Mar 17, 2016 18.50 18.67 18.37 18.63 4,244,511 +0.24(+1.33%)
Mar 16, 2016 18.14 18.40 18.11 18.38 4,004,157 +0.15(+0.80%)
Mar 15, 2016 18.28 18.29 18.18 18.23 5,868,193 -0.16(-0.89%)
Mar 14, 2016 18.41 18.47 18.37 18.40 6,161,035 +0.05(+0.25%)
Mar 11, 2016 18.11 18.36 18.09 18.35 4,224,519 +0.53(+2.98%)
Mar 10, 2016 17.96 18.09 17.66 17.82 4,278,453 -0.10(-0.57%)
Mar 09, 2016 18.01 18.08 17.88 17.92 4,134,979 -0.13(-0.73%)
Mar 08, 2016 18.12 18.18 17.99 18.05 3,310,141 -0.09(-0.51%)
Mar 07, 2016 17.95 18.25 17.89 18.15 4,263,092 -0.26(-1.39%)
Mar 04, 2016 18.46 18.50 18.33 18.40 3,655,569 +0.04(+0.19%)
Mar 03, 2016 18.27 18.40 18.19 18.37 3,602,546 +0.09(+0.51%)
Mar 02, 2016 18.11 18.29 18.04 18.28 3,710,805 +0.00(+0.00%)
Mar 01, 2016 18.01 18.28 17.95 18.28 4,063,267 +0.55(+3.12%)
Feb 29, 2016 17.65 17.92 17.63 17.72 4,125,418 +0.00(+0.00%)
Feb 26, 2016 17.75 17.80 17.66 17.72 4,049,397 -0.16(-0.90%)
Feb 25, 2016 17.69 17.95 17.54 17.88 5,815,877 +0.46(+2.63%)
Feb 24, 2016 17.31 17.48 17.17 17.42 9,004,075 -0.08(-0.47%)
Feb 23, 2016 17.67 17.73 17.47 17.51 5,028,730 -0.36(-2.02%)
Feb 22, 2016 17.75 17.89 17.74 17.87 5,444,519 +0.05(+0.26%)
Feb 19, 2016 17.76 17.92 17.67 17.82 4,616,891 -0.23(-1.26%)
Feb 18, 2016 18.12 18.16 18.02 18.05 6,043,020 -0.08(-0.42%)
Feb 17, 2016 18.07 18.26 18.01 18.12 7,399,884 +0.48(+2.74%)
Feb 16, 2016 17.46 17.73 17.43 17.64 6,926,712 +0.21(+1.20%)
Feb 12, 2016 17.21 17.43 17.43 17.43 5,346,090 +0.37(+2.15%)
Feb 11, 2016 17.10 17.20 16.92 17.06 8,242,640 -0.05(-0.31%)
Feb 10, 2016 17.09 17.27 17.00 17.12 7,463,389 +0.07(+0.41%)
Feb 09, 2016 16.85 17.15 16.85 17.05 7,279,220 +0.03(+0.17%)
Feb 08, 2016 17.17 17.18 16.81 17.02 8,692,470 -0.56(-3.18%)
Feb 05, 2016 17.87 17.90 17.48 17.58 9,474,191 -0.44(-2.43%)
Feb 04, 2016 17.94 18.09 17.82 18.01 12,115,578 -0.40(-2.15%)
Feb 03, 2016 18.36 18.51 18.06 18.41 8,901,876 -0.18(-0.99%)
Feb 02, 2016 18.81 18.81 18.52 18.59 6,511,249 -0.48(-2.52%)
Feb 01, 2016 18.61 19.20 18.60 19.07 5,731,779 +0.30(+1.61%)
Jan 29, 2016 18.34 18.80 18.33 18.77 6,752,013 +0.55(+3.04%)
Jan 28, 2016 18.25 18.33 17.97 18.22 7,927,408 -0.20(-1.11%)
Jan 27, 2016 18.43 18.70 18.30 18.42 5,879,510 -0.03(-0.16%)
Jan 26, 2016 18.16 18.81 18.14 18.45 7,654,467 +0.38(+2.13%)
Jan 25, 2016 18.19 18.28 18.04 18.07 5,776,127 -0.34(-1.87%)
Jan 22, 2016 18.19 18.49 18.15 18.41 6,687,055 +0.68(+3.81%)
Jan 21, 2016 17.42 17.89 17.28 17.73 6,060,785 +0.22(+1.23%)
Jan 20, 2016 17.59 17.65 17.10 17.52 8,839,987 -0.37(-2.09%)
Jan 19, 2016 17.90 17.98 17.78 17.89 8,894,990 -0.06(-0.32%)
Jan 15, 2016 17.94 17.95 17.95 17.95 6,904,887 -0.64(-3.42%)
Jan 14, 2016 18.44 18.70 18.27 18.58 5,838,436 +0.22(+1.17%)
Jan 13, 2016 18.78 18.82 18.35 18.37 7,167,901 -0.37(-1.99%)
Jan 12, 2016 18.70 18.78 18.50 18.74 6,810,750 +0.00(+0.00%)
Jan 11, 2016 18.98 18.99 18.59 18.74 10,562,570 -0.23(-1.20%)
Jan 08, 2016 19.09 19.31 18.89 18.97 14,982,086 +0.53(+2.88%)
Jan 07, 2016 18.37 18.62 18.34 18.44 8,331,690 -0.17(-0.94%)
Jan 06, 2016 18.67 18.70 18.51 18.61 4,516,884 -0.18(-0.95%)
Jan 05, 2016 18.85 18.85 18.67 18.79 4,902,629 +0.03(+0.14%)
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.