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 (%)
May 31, 2017 18.72 18.81 18.59 18.73 13,646,113 +0.25(+1.34%)
May 30, 2017 18.45 18.55 18.42 18.49 13,853,348 -0.07(-0.40%)
May 26, 2017 18.39 18.57 18.39 18.56 11,712,687 +0.04(+0.23%)
May 25, 2017 18.52 18.56 18.47 18.52 9,204,299 +0.17(+0.94%)
May 24, 2017 18.33 18.37 18.28 18.34 5,505,309 +0.08(+0.44%)
May 23, 2017 18.34 18.36 18.25 18.26 5,501,439 -0.07(-0.41%)
May 22, 2017 18.31 18.45 18.29 18.34 9,683,364 +0.27(+1.51%)
May 19, 2017 18.03 18.08 17.98 18.07 7,432,904 +0.11(+0.59%)
May 18, 2017 17.94 18.01 17.86 17.96 9,371,255 +0.11(+0.59%)
May 17, 2017 17.94 18.07 17.85 17.86 11,651,177 +0.09(+0.52%)
May 16, 2017 17.82 17.90 17.68 17.76 10,877,824 +0.69(+4.02%)
May 15, 2017 17.01 17.13 16.98 17.07 4,428,826 +0.00(+0.00%)
May 12, 2017 17.03 17.12 16.96 17.07 8,611,851 +0.40(+2.38%)
May 11, 2017 16.68 16.74 16.64 16.68 6,045,864 -0.12(-0.70%)
May 10, 2017 16.77 16.88 16.73 16.80 6,929,439 +0.11(+0.67%)
May 09, 2017 16.64 16.69 16.54 16.68 7,480,836 -0.01(-0.04%)
May 08, 2017 16.86 16.86 16.64 16.69 4,071,881 -0.03(-0.19%)
May 05, 2017 16.70 16.73 16.64 16.72 7,337,163 +0.16(+0.97%)
May 04, 2017 16.46 16.57 16.38 16.56 4,859,248 +0.13(+0.79%)
May 03, 2017 16.52 16.55 16.40 16.43 5,627,160 +0.02(+0.15%)
May 02, 2017 16.35 16.44 16.33 16.41 5,831,635 +0.18(+1.11%)
May 01, 2017 16.25 16.25 16.18 16.23 4,167,302 +0.01(+0.08%)
Apr 28, 2017 16.10 16.23 16.03 16.21 6,324,388 -0.17(-1.06%)
Apr 27, 2017 16.42 16.46 16.37 16.39 5,290,840 -0.01(-0.04%)
Apr 26, 2017 16.34 16.45 16.33 16.39 6,392,439 +0.09(+0.57%)
Apr 25, 2017 16.38 16.39 16.29 16.30 8,117,783 -0.01(-0.04%)
Apr 24, 2017 16.23 16.31 16.22 16.31 6,154,349 +0.32(+1.97%)
Apr 21, 2017 16.06 16.07 15.96 15.99 4,290,098 -0.06(-0.39%)
Apr 20, 2017 16.04 16.12 16.02 16.05 3,458,689 +0.02(+0.12%)
Apr 19, 2017 16.15 16.19 16.01 16.03 5,026,342 -0.09(-0.58%)
Apr 18, 2017 16.12 16.13 15.99 16.13 4,116,589 +0.04(+0.23%)
Apr 17, 2017 16.07 16.11 16.02 16.09 4,555,427 +0.12(+0.74%)
Apr 13, 2017 16.03 16.09 15.97 15.97 4,805,490 -0.13(-0.81%)
Apr 12, 2017 16.04 16.11 15.99 16.10 7,028,633 +0.11(+0.66%)
Apr 11, 2017 16.02 16.04 15.87 16.00 5,190,010 +0.07(+0.43%)
Apr 10, 2017 15.94 15.98 15.90 15.93 5,325,316 +0.09(+0.55%)
Apr 07, 2017 15.84 15.89 15.81 15.84 6,708,255 -0.14(-0.85%)
Apr 06, 2017 16.02 16.06 15.96 15.98 5,491,505 -0.17(-1.03%)
Apr 05, 2017 16.25 16.26 16.14 16.15 5,085,110 -0.04(-0.27%)
Apr 04, 2017 16.18 16.25 16.13 16.19 4,971,125 -0.08(-0.49%)
Apr 03, 2017 16.34 16.37 16.19 16.27 5,013,585 -0.09(-0.57%)
Mar 31, 2017 16.36 16.46 16.33 16.36 6,233,213 -0.01(-0.08%)
Mar 30, 2017 16.34 16.42 16.29 16.38 5,876,346 -0.12(-0.71%)
Mar 29, 2017 16.41 16.52 16.40 16.49 5,251,503 +0.00(+0.00%)
Mar 28, 2017 16.54 16.59 16.48 16.49 6,026,958 -0.17(-1.00%)
Mar 27, 2017 16.62 16.70 16.59 16.66 6,311,288 +0.02(+0.11%)
Mar 24, 2017 16.60 16.70 16.55 16.64 9,073,373 +0.06(+0.37%)
Mar 23, 2017 16.42 16.68 16.41 16.58 10,870,429 +0.15(+0.94%)
Mar 22, 2017 16.29 16.44 16.20 16.42 11,830,705 +0.01(+0.04%)
Mar 21, 2017 16.55 16.57 16.40 16.42 8,312,005 +0.02(+0.15%)
Mar 20, 2017 16.45 16.51 16.33 16.39 7,106,715 -0.04(-0.26%)
Mar 17, 2017 16.36 16.47 16.29 16.44 8,376,766 +0.11(+0.64%)
Mar 16, 2017 16.15 16.34 16.15 16.33 12,035,406 +0.31(+1.93%)
Mar 15, 2017 15.65 16.13 15.63 16.02 19,759,774 +0.42(+2.70%)
Mar 14, 2017 15.63 15.66 15.58 15.60 5,347,624 -0.07(-0.43%)
Mar 13, 2017 15.66 15.69 15.60 15.67 6,921,100 +0.02(+0.16%)
Mar 10, 2017 15.55 15.67 15.55 15.64 6,313,152 +0.05(+0.32%)
Mar 09, 2017 15.60 15.61 15.51 15.60 8,130,082 +0.08(+0.52%)
Mar 08, 2017 15.60 15.61 15.49 15.51 7,506,332 +0.01(+0.08%)
Mar 07, 2017 15.49 15.56 15.46 15.50 4,350,086 -0.06(-0.36%)
Mar 06, 2017 15.60 15.60 15.53 15.56 4,617,975 -0.09(-0.55%)
Mar 03, 2017 15.60 15.66 15.53 15.64 6,770,165 +0.02(+0.12%)
Mar 02, 2017 15.60 15.69 15.58 15.63 5,334,211 -0.04(-0.24%)
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.