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 (%)
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%)
Mar 01, 2016 18.18 18.45 18.13 18.45 4,024,294 +0.56(+3.12%)
Feb 29, 2016 17.82 18.09 17.80 17.89 4,085,850 +0.00(+0.00%)
Feb 26, 2016 17.92 17.98 17.83 17.89 4,010,558 -0.16(-0.90%)
Feb 25, 2016 17.86 18.12 17.70 18.06 5,760,095 +0.46(+2.63%)
Feb 24, 2016 17.48 17.65 17.33 17.59 8,917,714 -0.08(-0.47%)
Feb 23, 2016 17.84 17.90 17.64 17.68 4,980,497 -0.36(-2.02%)
Feb 22, 2016 17.92 18.06 17.91 18.04 5,392,299 +0.05(+0.26%)
Feb 19, 2016 17.93 18.09 17.84 17.99 4,572,609 -0.23(-1.26%)
Feb 18, 2016 18.30 18.33 18.20 18.22 5,985,059 -0.08(-0.42%)
Feb 17, 2016 18.25 18.43 18.19 18.30 7,328,909 +0.49(+2.74%)
Feb 16, 2016 17.63 17.91 17.60 17.81 6,860,276 +0.21(+1.20%)
Feb 12, 2016 17.38 17.60 17.60 17.60 5,294,814 +0.37(+2.15%)
Feb 11, 2016 17.26 17.37 17.09 17.23 8,163,582 -0.05(-0.31%)
Feb 10, 2016 17.25 17.44 17.16 17.28 7,391,805 +0.07(+0.41%)
Feb 09, 2016 17.02 17.32 17.02 17.21 7,209,403 +0.03(+0.17%)
Feb 08, 2016 17.34 17.35 16.97 17.18 8,609,098 -0.56(-3.18%)
Feb 05, 2016 18.04 18.08 17.65 17.75 9,383,321 -0.44(-2.43%)
Feb 04, 2016 18.12 18.27 17.99 18.19 11,999,374 -0.40(-2.15%)
Feb 03, 2016 18.53 18.69 18.23 18.59 8,816,495 -0.19(-0.99%)
Feb 02, 2016 18.99 18.99 18.70 18.77 6,448,798 -0.49(-2.52%)
Feb 01, 2016 18.79 19.39 18.78 19.26 5,676,803 +0.31(+1.61%)
Jan 29, 2016 18.52 18.98 18.51 18.95 6,687,252 +0.56(+3.04%)
Jan 28, 2016 18.42 18.51 18.15 18.39 7,851,374 -0.21(-1.11%)
Jan 27, 2016 18.61 18.88 18.48 18.60 5,823,118 -0.03(-0.16%)
Jan 26, 2016 18.33 18.99 18.31 18.63 7,581,050 +0.39(+2.13%)
Jan 25, 2016 18.36 18.45 18.21 18.24 5,720,727 -0.35(-1.87%)
Jan 22, 2016 18.36 18.66 18.32 18.59 6,622,918 +0.68(+3.81%)
Jan 21, 2016 17.59 18.06 17.45 17.91 6,002,654 +0.22(+1.23%)
Jan 20, 2016 17.76 17.82 17.26 17.69 8,755,200 -0.38(-2.09%)
Jan 19, 2016 18.07 18.16 17.95 18.06 8,809,675 -0.06(-0.32%)
Jan 15, 2016 18.11 18.12 18.12 18.12 6,838,660 -0.64(-3.42%)
Jan 14, 2016 18.62 18.88 18.45 18.76 5,782,438 +0.22(+1.17%)
Jan 13, 2016 18.96 19.01 18.53 18.55 7,099,152 -0.38(-1.99%)
Jan 12, 2016 18.88 18.96 18.68 18.92 6,745,426 +0.00(+0.00%)
Jan 11, 2016 19.16 19.17 18.77 18.92 10,461,261 -0.23(-1.20%)
Jan 08, 2016 19.28 19.49 19.07 19.15 14,838,388 +0.54(+2.88%)
Jan 07, 2016 18.55 18.80 18.52 18.62 8,251,778 -0.18(-0.94%)
Jan 06, 2016 18.85 18.88 18.68 18.79 4,473,561 -0.18(-0.95%)
Jan 05, 2016 19.03 19.03 18.85 18.97 4,855,607 +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.