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 (%)
May 31, 2016 20.30 20.34 19.93 20.01 5,610,423 -0.41(-2.02%)
May 27, 2016 20.21 20.42 20.42 20.42 6,189,827 +0.12(+0.58%)
May 26, 2016 20.22 20.41 20.18 20.30 5,769,567 +0.18(+0.88%)
May 25, 2016 20.05 20.19 20.02 20.12 5,136,624 +0.26(+1.30%)
May 24, 2016 19.68 19.88 19.67 19.87 4,027,973 +0.37(+1.87%)
May 23, 2016 19.56 19.61 19.48 19.50 5,740,966 -0.32(-1.60%)
May 20, 2016 19.84 19.97 19.81 19.82 6,537,930 +0.02(+0.12%)
May 19, 2016 19.89 19.91 19.61 19.79 6,186,723 -0.29(-1.47%)
May 18, 2016 19.96 20.28 19.91 20.09 12,638,287 +0.32(+1.64%)
May 17, 2016 19.69 19.88 19.56 19.77 13,574,780 +0.49(+2.57%)
May 16, 2016 19.12 19.29 19.12 19.27 5,251,490 +0.12(+0.65%)
May 13, 2016 19.10 19.28 19.10 19.15 5,058,308 -0.18(-0.94%)
May 12, 2016 19.44 19.48 19.23 19.33 4,484,958 +0.19(+0.98%)
May 11, 2016 19.21 19.30 19.12 19.14 4,134,494 -0.05(-0.25%)
May 10, 2016 18.95 19.21 18.92 19.19 2,993,579 +0.31(+1.62%)
May 09, 2016 18.96 18.97 18.80 18.88 3,256,277 -0.09(-0.50%)
May 06, 2016 18.81 18.98 18.71 18.98 3,221,132 -0.01(-0.03%)
May 05, 2016 18.89 19.10 18.85 18.98 5,606,453 +0.07(+0.37%)
May 04, 2016 18.86 18.96 18.79 18.91 7,636,238 -0.31(-1.59%)
May 03, 2016 19.39 19.41 19.15 19.22 4,177,906 -0.21(-1.09%)
May 02, 2016 19.29 19.44 19.29 19.43 4,295,773 +0.16(+0.82%)
Apr 29, 2016 19.19 19.32 19.15 19.27 7,908,838 -0.14(-0.73%)
Apr 28, 2016 19.35 19.57 19.34 19.41 8,843,636 -0.17(-0.87%)
Apr 27, 2016 19.45 19.64 19.36 19.58 6,221,084 -0.08(-0.39%)
Apr 26, 2016 19.64 19.74 19.57 19.66 4,648,717 +0.01(+0.06%)
Apr 25, 2016 19.46 19.66 19.39 19.65 3,587,546 +0.04(+0.21%)
Apr 22, 2016 19.40 19.61 19.38 19.61 5,982,423 -0.06(-0.33%)
Apr 21, 2016 19.85 19.85 19.59 19.67 5,198,413 -0.14(-0.71%)
Apr 20, 2016 19.80 19.92 19.78 19.81 5,907,665 -0.09(-0.47%)
Apr 19, 2016 19.74 19.93 19.66 19.91 5,805,126 +0.54(+2.80%)
Apr 18, 2016 19.14 19.36 19.14 19.36 5,093,329 +0.04(+0.21%)
Apr 15, 2016 19.20 19.39 19.18 19.32 4,539,785 +0.28(+1.48%)
Apr 14, 2016 18.95 19.09 18.90 19.04 3,360,091 -0.06(-0.34%)
Apr 13, 2016 19.13 19.18 19.03 19.11 3,730,021 -0.11(-0.55%)
Apr 12, 2016 19.06 19.25 18.93 19.21 4,207,130 +0.26(+1.37%)
Apr 11, 2016 19.13 19.16 18.94 18.95 6,282,736 -0.01(-0.06%)
Apr 08, 2016 18.88 19.14 18.88 18.96 9,012,076 +0.32(+1.70%)
Apr 07, 2016 18.48 18.66 18.43 18.65 11,927,168 +0.20(+1.08%)
Apr 06, 2016 18.18 18.46 18.14 18.45 5,295,624 +0.40(+2.22%)
Apr 05, 2016 18.36 18.41 17.96 18.05 8,796,095 -0.64(-3.40%)
Apr 04, 2016 18.62 18.75 18.55 18.68 7,082,234 +0.01(+0.03%)
Apr 01, 2016 18.43 18.73 18.38 18.68 6,356,021 -0.19(-1.00%)
Mar 31, 2016 18.86 18.96 18.79 18.86 4,748,990 -0.03(-0.16%)
Mar 30, 2016 18.95 19.08 18.89 18.89 5,467,605 +0.19(+1.01%)
Mar 29, 2016 18.41 18.76 18.32 18.71 5,393,009 +0.20(+1.08%)
Mar 28, 2016 18.58 18.58 18.39 18.51 2,345,165 +0.08(+0.45%)
Mar 24, 2016 18.25 18.42 18.42 18.42 3,112,497 +0.02(+0.13%)
Mar 23, 2016 18.42 18.45 18.37 18.40 3,318,172 +0.01(+0.06%)
Mar 22, 2016 18.18 18.43 18.18 18.39 4,984,889 -0.12(-0.64%)
Mar 21, 2016 18.39 18.59 18.38 18.51 4,888,470 -0.07(-0.38%)
Mar 18, 2016 18.85 18.85 18.56 18.58 4,231,186 -0.23(-1.22%)
Mar 17, 2016 18.68 18.85 18.55 18.81 4,203,800 +0.25(+1.33%)
Mar 16, 2016 18.32 18.58 18.29 18.56 3,965,752 +0.15(+0.80%)
Mar 15, 2016 18.46 18.47 18.36 18.41 5,811,910 -0.16(-0.89%)
Mar 14, 2016 18.59 18.65 18.55 18.58 6,101,943 +0.05(+0.25%)
Mar 11, 2016 18.29 18.53 18.27 18.53 4,184,000 +0.54(+2.98%)
Mar 10, 2016 18.13 18.27 17.83 17.99 4,237,417 -0.10(-0.57%)
Mar 09, 2016 18.19 18.25 18.06 18.10 4,095,320 -0.13(-0.73%)
Mar 08, 2016 18.29 18.35 18.16 18.23 3,278,393 -0.09(-0.51%)
Mar 07, 2016 18.13 18.42 18.06 18.32 4,222,203 -0.26(-1.39%)
Mar 04, 2016 18.64 18.68 18.51 18.58 3,620,507 +0.04(+0.19%)
Mar 03, 2016 18.45 18.58 18.36 18.55 3,567,992 +0.09(+0.51%)
Mar 02, 2016 18.29 18.46 18.21 18.45 3,675,214 +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.