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 (%)
Feb 28, 2017 15.15 15.20 15.04 15.06 5,727,696 +0.00(+0.00%)
Feb 27, 2017 15.02 15.11 15.01 15.06 5,969,257 -0.19(-1.24%)
Feb 24, 2017 15.24 15.33 15.21 15.25 7,161,324 -0.02(-0.16%)
Feb 23, 2017 15.21 15.29 15.16 15.28 7,168,338 +0.16(+1.06%)
Feb 22, 2017 15.15 15.17 15.06 15.12 6,617,106 +0.00(+0.00%)
Feb 21, 2017 15.08 15.13 15.01 15.12 8,316,984 +0.23(+1.55%)
Feb 17, 2017 14.89 14.89 14.89 0 -0.07(-0.44%)
Feb 16, 2017 14.92 14.99 14.90 14.95 6,907,769 +0.11(+0.76%)
Feb 15, 2017 14.66 14.85 14.63 14.84 7,340,580 +0.09(+0.60%)
Feb 14, 2017 14.76 14.79 14.69 14.75 5,208,165 -0.07(-0.44%)
Feb 13, 2017 14.86 14.87 14.72 14.81 5,129,978 -0.01(-0.04%)
Feb 10, 2017 14.84 14.91 14.80 14.82 7,001,750 -0.17(-1.15%)
Feb 09, 2017 15.02 15.03 14.94 14.99 11,367,424 +0.25(+1.69%)
Feb 08, 2017 14.74 14.80 14.68 14.74 10,331,831 +0.25(+1.72%)
Feb 07, 2017 14.46 14.52 14.41 14.49 8,403,006 +0.02(+0.12%)
Feb 06, 2017 14.45 14.50 14.42 14.48 8,559,979 -0.12(-0.85%)
Feb 03, 2017 14.60 14.67 14.57 14.60 7,036,182 -0.04(-0.24%)
Feb 02, 2017 14.58 14.68 14.56 14.64 10,132,068 -0.07(-0.44%)
Feb 01, 2017 14.81 14.82 14.62 14.70 8,154,219 -0.06(-0.40%)
Jan 31, 2017 14.68 14.79 14.67 14.76 8,766,262 +0.00(+0.00%)
Jan 30, 2017 14.79 14.83 14.70 14.76 10,796,986 +0.19(+1.30%)
Jan 27, 2017 14.57 14.64 14.54 14.57 7,805,409 -0.04(-0.24%)
Jan 26, 2017 14.61 14.65 14.54 14.61 15,302,250 -0.09(-0.64%)
Jan 25, 2017 14.70 14.71 14.55 14.70 21,339,214 -0.39(-2.55%)
Jan 24, 2017 14.99 15.11 14.90 15.09 13,394,356 -0.28(-1.85%)
Jan 23, 2017 15.31 15.41 15.22 15.37 7,010,358 +0.08(+0.54%)
Jan 20, 2017 15.29 15.32 15.24 15.29 7,128,674 -0.03(-0.19%)
Jan 19, 2017 15.30 15.37 15.26 15.32 9,784,187 -0.08(-0.50%)
Jan 18, 2017 15.43 15.47 15.38 15.40 10,398,781 -0.16(-1.03%)
Jan 17, 2017 15.38 15.57 15.38 15.56 17,091,212 -0.17(-1.09%)
Jan 13, 2017 15.73 15.73 15.73 0 -0.07(-0.45%)
Jan 12, 2017 15.65 15.84 15.61 15.80 13,298,156 +0.08(+0.49%)
Jan 11, 2017 15.51 15.74 15.46 15.72 16,782,436 +0.29(+1.88%)
Jan 10, 2017 15.50 15.51 15.36 15.43 12,776,675 +0.27(+1.76%)
Jan 09, 2017 15.22 15.23 15.12 15.16 10,558,934 -0.39(-2.48%)
Jan 06, 2017 15.53 15.61 15.48 15.55 11,158,368 -0.04(-0.27%)
Jan 05, 2017 15.34 15.61 15.34 15.59 13,940,166 +0.46(+3.02%)
Jan 04, 2017 14.96 15.15 14.95 15.13 11,119,646 +0.34(+2.28%)
Jan 03, 2017 14.73 14.84 14.67 14.80 12,976,708 +0.31(+2.17%)
Dec 30, 2016 14.48 14.48 14.48 0 -0.06(-0.41%)
Dec 29, 2016 14.61 14.62 14.49 14.54 14,596,604 +0.08(+0.57%)
Dec 28, 2016 14.51 14.54 14.42 14.46 14,059,058 -0.09(-0.61%)
Dec 27, 2016 14.63 14.64 14.52 14.55 8,106,238 -0.07(-0.45%)
Dec 23, 2016 14.61 14.61 14.61 0 -0.04(-0.28%)
Dec 22, 2016 14.70 14.71 14.62 14.65 8,556,874 -0.04(-0.28%)
Dec 21, 2016 14.77 14.80 14.67 14.70 9,230,860 -0.06(-0.40%)
Dec 20, 2016 14.84 14.84 14.73 14.76 8,157,458 -0.14(-0.96%)
Dec 19, 2016 14.95 14.99 14.88 14.90 8,615,065 -0.07(-0.44%)
Dec 16, 2016 14.84 14.97 14.76 14.96 16,143,787 +0.33(+2.27%)
Dec 15, 2016 14.79 14.81 14.62 14.63 9,818,473 -0.26(-1.75%)
Dec 14, 2016 15.11 15.11 14.84 14.89 10,334,822 -0.20(-1.30%)
Dec 13, 2016 15.05 15.19 15.00 15.09 11,556,153 +0.25(+1.68%)
Dec 12, 2016 14.90 15.00 14.81 14.84 11,010,253 -0.10(-0.67%)
Dec 09, 2016 14.87 14.96 14.78 14.94 8,990,094 +0.10(+0.68%)
Dec 08, 2016 14.77 14.88 14.74 14.84 8,676,827 +0.04(+0.24%)
Dec 07, 2016 14.65 14.81 14.60 14.80 10,638,704 +0.28(+1.92%)
Dec 06, 2016 14.52 14.59 14.43 14.52 9,363,153 +0.10(+0.70%)
Dec 05, 2016 14.67 14.68 14.41 14.42 16,243,669 -0.07(-0.45%)
Dec 02, 2016 14.45 14.60 14.42 14.49 12,883,639 +0.08(+0.58%)
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.