Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.06 -0.17 (-1.61%)
Streaming Delayed Price Updated: 12:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 18.21 18.29 18.17 18.28 3,193,517 +0.15(+0.82%)
Jul 28, 2017 17.96 18.15 17.96 18.13 3,761,320 -0.05(-0.27%)
Jul 27, 2017 18.31 18.32 18.06 18.18 5,598,552 +0.22(+1.20%)
Jul 26, 2017 17.93 17.99 17.89 17.96 4,197,253 +0.04(+0.24%)
Jul 25, 2017 18.06 18.09 17.91 17.92 2,926,544 -0.12(-0.68%)
Jul 24, 2017 18.05 18.08 17.95 18.04 4,664,373 -0.29(-1.58%)
Jul 21, 2017 18.44 18.45 18.26 18.33 5,873,146 +0.13(+0.71%)
Jul 20, 2017 18.20 18.25 18.12 18.20 4,928,155 +0.14(+0.78%)
Jul 19, 2017 18.10 18.10 18.02 18.06 3,788,499 +0.12(+0.65%)
Jul 18, 2017 17.89 17.96 17.83 17.94 3,140,445 -0.04(-0.24%)
Jul 17, 2017 17.96 18.07 17.96 17.99 2,999,370 +0.07(+0.38%)
Jul 14, 2017 17.86 17.94 17.84 17.92 3,663,588 +0.02(+0.14%)
Jul 13, 2017 17.93 17.95 17.78 17.89 3,803,659 +0.10(+0.55%)
Jul 12, 2017 17.68 17.84 17.67 17.80 5,848,390 +0.33(+1.87%)
Jul 11, 2017 17.53 17.56 17.43 17.47 5,174,437 -0.22(-1.22%)
Jul 10, 2017 17.61 17.73 17.59 17.68 2,721,866 +0.02(+0.14%)
Jul 07, 2017 17.58 17.68 17.54 17.66 3,456,366 +0.07(+0.39%)
Jul 06, 2017 17.65 17.56 17.59 3,373,447 -0.02(-0.11%)
Jul 05, 2017 17.59 17.67 17.56 17.61 4,948,827 -0.05(-0.28%)
Jul 03, 2017 17.71 17.69 17.66 3,062,949 -0.03(-0.17%)
Jun 30, 2017 17.75 17.75 17.60 17.69 4,646,910 +0.01(+0.04%)
Jun 29, 2017 17.81 17.83 17.63 17.68 5,943,494 -0.10(-0.59%)
Jun 28, 2017 17.72 17.83 17.70 17.79 6,519,705 +0.15(+0.86%)
Jun 27, 2017 17.63 17.72 17.60 17.64 5,796,564 -0.09(-0.50%)
Jun 26, 2017 17.89 17.93 17.72 17.73 5,741,535 -0.04(-0.21%)
Jun 23, 2017 17.84 17.76 3,124,309 +0.06(+0.35%)
Jun 22, 2017 17.72 17.74 17.65 17.70 4,208,600 +0.12(+0.70%)
Jun 21, 2017 17.61 17.67 17.56 17.58 4,791,360 +0.02(+0.10%)
Jun 20, 2017 17.78 17.80 17.52 17.56 5,599,164 -0.21(-1.18%)
Jun 19, 2017 17.79 17.82 17.73 17.77 4,474,480 -0.02(-0.10%)
Jun 16, 2017 17.72 17.81 17.65 17.79 7,991,735 +0.16(+0.91%)
Jun 15, 2017 17.57 17.68 17.56 17.63 6,938,859 -0.14(-0.80%)
Jun 14, 2017 17.92 17.96 17.72 17.77 5,098,978 -0.08(-0.45%)
Jun 13, 2017 17.89 17.89 17.79 17.85 3,883,345 +0.06(+0.35%)
Jun 12, 2017 17.76 17.84 17.73 17.79 7,733,895 +0.26(+1.51%)
Jun 09, 2017 17.57 17.65 17.46 17.52 6,937,158 -0.14(-0.77%)
Jun 08, 2017 17.75 17.76 17.62 17.66 6,032,608 -0.21(-1.17%)
Jun 07, 2017 17.96 17.99 17.79 17.87 6,252,490 +0.01(+0.04%)
Jun 06, 2017 17.74 17.91 17.73 17.86 6,572,797 -0.03(-0.17%)
Jun 05, 2017 17.83 17.93 17.82 17.89 4,347,514 -0.01(-0.03%)
Jun 02, 2017 17.77 17.90 17.72 17.90 6,186,832 +0.07(+0.37%)
Jun 01, 2017 17.99 18.00 17.75 17.83 7,220,760 -0.11(-0.59%)
May 31, 2017 17.93 18.01 17.80 17.94 14,251,329 +0.24(+1.34%)
May 30, 2017 17.67 17.76 17.64 17.70 14,467,755 -0.07(-0.40%)
May 26, 2017 17.61 17.78 17.61 17.77 12,232,153 +0.04(+0.23%)
May 25, 2017 17.74 17.77 17.68 17.73 9,612,517 +0.17(+0.95%)
May 24, 2017 17.55 17.59 17.50 17.57 5,749,474 +0.08(+0.44%)
May 23, 2017 17.56 17.58 17.48 17.49 5,745,432 -0.07(-0.40%)
May 22, 2017 17.53 17.67 17.52 17.56 10,112,829 +0.26(+1.51%)
May 19, 2017 17.27 17.32 17.21 17.30 7,762,559 +0.10(+0.59%)
May 18, 2017 17.18 17.25 17.10 17.20 9,786,878 +0.10(+0.59%)
May 17, 2017 17.18 17.30 17.09 17.10 12,167,916 +0.09(+0.52%)
May 16, 2017 17.06 17.14 16.93 17.01 11,360,264 +0.66(+4.02%)
May 15, 2017 16.28 16.40 16.25 16.35 4,625,247 +0.00(+0.00%)
May 12, 2017 16.30 16.39 16.24 16.35 8,993,793 +0.38(+2.38%)
May 11, 2017 15.97 16.03 15.93 15.97 6,314,003 -0.11(-0.70%)
May 10, 2017 16.05 16.17 16.02 16.08 7,236,765 +0.11(+0.67%)
May 09, 2017 15.93 15.98 15.84 15.98 7,812,617 -0.01(-0.04%)
May 08, 2017 16.14 16.14 15.93 15.98 4,252,472 -0.03(-0.19%)
May 05, 2017 15.99 16.02 15.93 16.01 7,662,572 +0.15(+0.97%)
May 04, 2017 15.76 15.87 15.68 15.86 5,074,760 +0.12(+0.79%)
May 03, 2017 15.82 15.85 15.70 15.73 5,876,729 +0.02(+0.15%)
May 02, 2017 15.66 15.74 15.63 15.71 6,090,272 +0.17(+1.11%)
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.