Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.25 +0.07 (+0.69%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 18.98 19.06 18.83 18.85 5,979,773 -0.14(-0.74%)
Nov 27, 2015 19.10 19.10 18.97 19.00 3,001,779 +0.07(+0.36%)
Nov 25, 2015 18.91 18.93 18.93 18.93 6,094,791 +0.37(+2.00%)
Nov 24, 2015 18.50 18.60 18.49 18.56 4,718,319 -0.18(-0.96%)
Nov 23, 2015 18.92 19.05 18.68 18.74 5,285,498 -0.26(-1.39%)
Nov 20, 2015 19.22 19.22 18.96 19.00 5,454,654 +0.06(+0.33%)
Nov 19, 2015 19.09 19.12 18.88 18.94 9,386,416 +0.07(+0.39%)
Nov 18, 2015 18.78 18.88 18.73 18.87 6,571,129 +0.04(+0.21%)
Nov 17, 2015 18.86 18.93 18.74 18.83 6,212,763 +0.15(+0.81%)
Nov 16, 2015 18.43 18.69 18.41 18.67 5,043,741 +0.27(+1.44%)
Nov 13, 2015 18.49 18.56 18.36 18.41 3,674,753 -0.15(-0.80%)
Nov 12, 2015 18.73 18.76 18.54 18.56 5,759,630 -0.46(-2.44%)
Nov 11, 2015 18.78 19.15 18.77 19.02 7,793,608 +0.40(+2.17%)
Nov 10, 2015 18.67 18.76 18.50 18.62 12,117,250 +0.76(+4.27%)
Nov 09, 2015 18.04 18.07 17.78 17.86 4,313,709 -0.19(-1.07%)
Nov 06, 2015 18.03 18.13 17.89 18.05 5,280,469 -0.22(-1.21%)
Nov 05, 2015 18.32 18.39 18.19 18.27 4,636,700 -0.17(-0.90%)
Nov 04, 2015 18.57 18.58 18.31 18.44 5,105,094 +0.08(+0.42%)
Nov 03, 2015 18.12 18.48 18.11 18.36 7,543,202 +0.01(+0.03%)
Nov 02, 2015 18.25 18.37 18.23 18.35 4,955,776 +0.13(+0.73%)
Oct 30, 2015 18.04 18.33 18.04 18.22 4,268,180 -0.02(-0.09%)
Oct 29, 2015 18.28 18.34 18.17 18.24 4,088,257 -0.22(-1.20%)
Oct 28, 2015 18.29 18.51 18.25 18.46 4,738,132 +0.24(+1.34%)
Oct 27, 2015 18.24 18.25 18.11 18.22 4,709,501 -0.17(-0.93%)
Oct 26, 2015 18.44 18.46 18.34 18.39 3,138,264 -0.06(-0.33%)
Oct 23, 2015 18.53 18.53 18.39 18.45 5,329,824 +0.09(+0.51%)
Oct 22, 2015 18.28 18.46 18.19 18.35 8,467,545 +0.71(+4.01%)
Oct 21, 2015 17.78 17.87 17.63 17.65 4,185,269 -0.15(-0.84%)
Oct 20, 2015 17.81 17.85 17.76 17.80 5,019,767 +0.03(+0.19%)
Oct 19, 2015 17.88 17.89 17.72 17.76 4,122,640 -0.06(-0.31%)
Oct 16, 2015 17.85 17.88 17.76 17.82 7,294,663 +0.12(+0.66%)
Oct 15, 2015 17.61 17.80 17.59 17.70 7,974,430 +0.15(+0.85%)
Oct 14, 2015 17.59 17.60 17.38 17.55 10,662,436 -0.02(-0.09%)
Oct 13, 2015 17.57 17.78 17.55 17.57 5,257,795 -0.29(-1.61%)
Oct 12, 2015 17.86 17.90 17.80 17.86 2,997,742 -0.01(-0.03%)
Oct 09, 2015 17.96 18.04 17.83 17.86 4,790,351 -0.05(-0.28%)
Oct 08, 2015 17.60 17.93 17.58 17.91 8,213,180 +0.18(+1.00%)
Oct 07, 2015 17.80 17.91 17.64 17.73 10,686,520 -0.17(-0.93%)
Oct 06, 2015 17.91 17.96 17.85 17.90 5,935,738 +0.01(+0.03%)
Oct 05, 2015 17.82 17.95 17.79 17.89 6,153,076 +0.27(+1.54%)
Oct 02, 2015 16.96 17.63 16.90 17.62 10,192,061 +0.49(+2.87%)
Oct 01, 2015 17.19 17.31 16.97 17.13 10,616,990 -0.41(-2.33%)
Sep 30, 2015 17.36 17.55 17.28 17.54 28,581,674 +0.46(+2.72%)
Sep 29, 2015 17.36 17.36 16.98 17.08 24,273,794 -0.12(-0.71%)
Sep 28, 2015 17.59 17.64 17.17 17.20 14,999,633 -0.94(-5.18%)
Sep 25, 2015 18.39 18.39 18.03 18.14 11,741,739 +0.06(+0.31%)
Sep 24, 2015 17.94 18.17 17.84 18.08 7,498,766 -0.16(-0.88%)
Sep 23, 2015 18.34 18.40 18.19 18.24 7,720,125 +0.03(+0.15%)
Sep 22, 2015 18.21 18.28 18.05 18.22 7,295,874 -0.45(-2.40%)
Sep 21, 2015 18.71 18.74 18.51 18.66 4,477,265 +0.06(+0.30%)
Sep 18, 2015 18.59 18.80 18.55 18.61 7,694,972 -0.10(-0.53%)
Sep 17, 2015 18.63 18.88 18.56 18.71 7,609,061 -0.19(-1.02%)
Sep 16, 2015 18.83 18.92 18.80 18.90 5,250,257 +0.25(+1.36%)
Sep 15, 2015 18.50 18.72 18.49 18.65 12,765,020 -0.30(-1.60%)
Sep 14, 2015 18.90 19.02 18.81 18.95 5,238,973 -0.22(-1.15%)
Sep 11, 2015 19.01 19.19 18.98 19.17 7,262,244 -0.29(-1.48%)
Sep 10, 2015 19.44 19.55 19.36 19.46 6,689,815 +0.19(+0.98%)
Sep 09, 2015 19.70 19.71 19.24 19.27 5,591,193 -0.14(-0.71%)
Sep 08, 2015 19.50 19.53 19.23 19.41 5,355,728 +0.68(+3.63%)
Sep 04, 2015 18.83 18.73 18.73 18.73 5,486,794 -0.29(-1.54%)
Sep 03, 2015 19.07 19.19 18.98 19.02 5,983,835 +0.04(+0.20%)
Sep 02, 2015 18.98 18.99 18.69 18.98 7,358,939 +0.38(+2.05%)
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.