Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.02 -0.21 (-2.10%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 15.01 15.05 14.90 14.92 5,782,114 +0.00(+0.00%)
Feb 27, 2017 14.88 14.97 14.87 14.92 6,025,970 -0.19(-1.24%)
Feb 24, 2017 15.10 15.19 15.06 15.11 7,229,362 -0.02(-0.16%)
Feb 23, 2017 15.06 15.15 15.02 15.13 7,236,443 +0.16(+1.06%)
Feb 22, 2017 15.01 15.03 14.92 14.97 6,679,974 +0.00(+0.00%)
Feb 21, 2017 14.93 14.99 14.87 14.97 8,396,003 +0.23(+1.55%)
Feb 17, 2017 14.75 14.75 14.75 0 -0.06(-0.44%)
Feb 16, 2017 14.78 14.85 14.76 14.81 6,973,399 +0.11(+0.76%)
Feb 15, 2017 14.52 14.71 14.49 14.70 7,410,321 +0.09(+0.60%)
Feb 14, 2017 14.62 14.65 14.55 14.61 5,257,647 -0.06(-0.44%)
Feb 13, 2017 14.72 14.73 14.58 14.68 5,178,717 -0.01(-0.04%)
Feb 10, 2017 14.70 14.77 14.66 14.68 7,068,272 -0.17(-1.15%)
Feb 09, 2017 14.88 14.89 14.80 14.85 11,475,424 +0.25(+1.69%)
Feb 08, 2017 14.60 14.66 14.55 14.60 10,429,992 +0.25(+1.72%)
Feb 07, 2017 14.33 14.39 14.28 14.36 8,482,842 +0.02(+0.12%)
Feb 06, 2017 14.31 14.36 14.28 14.34 8,641,306 -0.12(-0.85%)
Feb 03, 2017 14.46 14.53 14.43 14.46 7,103,031 -0.04(-0.24%)
Feb 02, 2017 14.45 14.54 14.43 14.50 10,228,331 -0.06(-0.44%)
Feb 01, 2017 14.68 14.68 14.49 14.56 8,231,691 -0.06(-0.40%)
Jan 31, 2017 14.54 14.65 14.53 14.62 8,849,549 +0.00(+0.00%)
Jan 30, 2017 14.65 14.69 14.56 14.62 10,899,566 +0.19(+1.30%)
Jan 27, 2017 14.43 14.50 14.40 14.43 7,879,567 -0.04(-0.24%)
Jan 26, 2017 14.48 14.51 14.40 14.47 15,447,634 -0.09(-0.65%)
Jan 25, 2017 14.56 14.58 14.42 14.56 21,541,954 -0.38(-2.55%)
Jan 24, 2017 14.85 14.97 14.76 14.95 13,521,613 -0.28(-1.85%)
Jan 23, 2017 15.17 15.26 15.07 15.23 7,076,962 +0.08(+0.54%)
Jan 20, 2017 15.15 15.18 15.10 15.14 7,196,403 -0.03(-0.19%)
Jan 19, 2017 15.16 15.22 15.12 15.17 9,877,145 -0.08(-0.50%)
Jan 18, 2017 15.28 15.33 15.23 15.25 10,497,578 -0.16(-1.03%)
Jan 17, 2017 15.24 15.43 15.24 15.41 17,253,592 -0.17(-1.09%)
Jan 13, 2017 15.58 15.58 15.58 0 -0.07(-0.45%)
Jan 12, 2017 15.50 15.69 15.47 15.65 13,424,499 +0.08(+0.49%)
Jan 11, 2017 15.36 15.59 15.32 15.57 16,941,884 +0.29(+1.88%)
Jan 10, 2017 15.35 15.37 15.22 15.29 12,898,064 +0.26(+1.76%)
Jan 09, 2017 15.08 15.09 14.98 15.02 10,659,252 -0.38(-2.48%)
Jan 06, 2017 15.38 15.46 15.34 15.40 11,264,382 -0.04(-0.27%)
Jan 05, 2017 15.20 15.47 15.19 15.44 14,072,609 +0.45(+3.02%)
Jan 04, 2017 14.82 15.01 14.81 14.99 11,225,292 +0.33(+2.28%)
Jan 03, 2017 14.59 14.70 14.53 14.66 13,099,998 +0.31(+2.17%)
Dec 30, 2016 14.35 14.35 14.35 0 -0.06(-0.41%)
Dec 29, 2016 14.47 14.48 14.35 14.40 14,735,284 +0.08(+0.57%)
Dec 28, 2016 14.38 14.40 14.29 14.32 14,192,631 -0.09(-0.61%)
Dec 27, 2016 14.49 14.50 14.39 14.41 8,183,254 -0.06(-0.45%)
Dec 23, 2016 14.48 14.48 14.48 0 -0.04(-0.28%)
Dec 22, 2016 14.56 14.57 14.48 14.52 8,638,171 -0.04(-0.28%)
Dec 21, 2016 14.63 14.66 14.53 14.56 9,318,561 -0.06(-0.40%)
Dec 20, 2016 14.70 14.70 14.59 14.62 8,234,960 -0.14(-0.96%)
Dec 19, 2016 14.81 14.85 14.74 14.76 8,696,916 -0.06(-0.44%)
Dec 16, 2016 14.70 14.83 14.62 14.82 16,297,166 +0.33(+2.27%)
Dec 15, 2016 14.65 14.67 14.48 14.49 9,911,756 -0.26(-1.75%)
Dec 14, 2016 14.97 14.97 14.70 14.75 10,433,011 -0.19(-1.30%)
Dec 13, 2016 14.90 15.04 14.86 14.95 11,665,946 +0.25(+1.68%)
Dec 12, 2016 14.76 14.86 14.67 14.70 11,114,859 -0.10(-0.68%)
Dec 09, 2016 14.73 14.82 14.65 14.80 9,075,507 +0.10(+0.68%)
Dec 08, 2016 14.63 14.74 14.60 14.70 8,759,264 +0.04(+0.24%)
Dec 07, 2016 14.52 14.67 14.46 14.66 10,739,780 +0.28(+1.92%)
Dec 06, 2016 14.39 14.45 14.29 14.39 9,452,110 +0.10(+0.70%)
Dec 05, 2016 14.53 14.54 14.27 14.29 16,397,997 -0.06(-0.45%)
Dec 02, 2016 14.31 14.46 14.29 14.35 13,006,044 +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.