Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 14.60 14.62 14.36 14.35 13,978,870 -0.03(-0.20%)
Nov 29, 2016 14.44 14.49 14.37 14.38 11,446,366 -0.02(-0.16%)
Nov 28, 2016 14.53 14.55 14.39 14.40 14,358,901 -0.39(-2.62%)
Nov 25, 2016 14.75 14.80 14.72 14.79 5,094,458 +0.18(+1.25%)
Nov 23, 2016 14.61 14.61 14.61 0 -0.18(-1.19%)
Nov 22, 2016 14.73 14.81 14.69 14.79 9,966,498 +0.10(+0.70%)
Nov 21, 2016 14.78 14.85 14.66 14.68 10,876,040 -0.10(-0.70%)
Nov 18, 2016 14.81 14.86 14.73 14.79 8,517,304 -0.21(-1.38%)
Nov 17, 2016 14.95 15.02 14.92 15.00 12,577,423 +0.18(+1.24%)
Nov 16, 2016 14.70 14.90 14.70 14.81 17,148,242 +0.06(+0.39%)
Nov 15, 2016 14.77 14.79 14.60 14.75 15,096,608 -0.14(-0.97%)
Nov 14, 2016 15.01 15.01 14.83 14.90 11,056,995 -0.18(-1.18%)
Nov 11, 2016 15.21 15.24 15.00 15.08 10,156,056 -0.17(-1.09%)
Nov 10, 2016 15.43 15.46 15.24 15.24 22,572,128 -0.52(-3.29%)
Nov 09, 2016 15.51 15.83 15.46 15.76 14,695,081 +0.06(+0.37%)
Nov 08, 2016 15.60 15.74 15.56 15.70 6,359,970 +0.06(+0.37%)
Nov 07, 2016 15.61 15.69 15.54 15.65 11,349,391 +0.03(+0.22%)
Nov 04, 2016 15.70 15.76 15.61 15.61 12,107,518 -0.13(-0.84%)
Nov 03, 2016 15.86 15.92 15.73 15.74 8,329,569 +0.04(+0.26%)
Nov 02, 2016 15.92 15.92 15.69 15.70 7,455,382 -0.12(-0.76%)
Nov 01, 2016 15.95 15.97 15.77 15.82 8,848,870 -0.20(-1.26%)
Oct 31, 2016 15.97 16.08 15.94 16.03 4,516,839 -0.08(-0.50%)
Oct 28, 2016 16.12 16.19 16.08 16.11 8,514,723 +0.07(+0.47%)
Oct 27, 2016 16.15 16.16 16.03 16.03 6,793,235 -0.06(-0.39%)
Oct 26, 2016 16.00 16.18 15.99 16.09 8,753,284 +0.03(+0.18%)
Oct 25, 2016 16.11 16.15 16.00 16.07 8,062,969 +0.14(+0.87%)
Oct 24, 2016 15.95 15.98 15.90 15.93 7,043,713 -0.06(-0.36%)
Oct 21, 2016 15.90 16.01 15.88 15.99 6,201,686 -0.03(-0.18%)
Oct 20, 2016 15.96 16.06 15.95 16.01 6,493,157 +0.03(+0.22%)
Oct 19, 2016 16.04 16.10 15.98 15.98 7,290,415 -0.22(-1.39%)
Oct 18, 2016 16.28 16.32 16.19 16.20 8,477,234 +0.20(+1.22%)
Oct 17, 2016 15.95 16.04 15.92 16.01 8,032,217 +0.01(+0.04%)
Oct 14, 2016 16.11 16.16 16.00 16.00 7,331,157 -0.04(-0.25%)
Oct 13, 2016 15.90 16.07 15.86 16.04 14,975,035 +0.00(+0.00%)
Oct 12, 2016 16.08 16.09 15.92 16.04 9,997,606 +0.01(+0.07%)
Oct 11, 2016 16.31 16.32 16.00 16.03 11,125,549 -0.24(-1.45%)
Oct 10, 2016 16.27 16.37 16.24 16.27 9,774,284 +0.03(+0.18%)
Oct 07, 2016 16.28 16.32 16.19 16.24 11,231,705 -0.20(-1.19%)
Oct 06, 2016 16.44 16.53 16.39 16.43 10,112,328 -0.32(-1.89%)
Oct 05, 2016 16.79 16.81 16.69 16.75 6,715,230 -0.12(-0.68%)
Oct 04, 2016 17.00 17.08 16.82 16.87 9,213,812 +0.06(+0.38%)
Oct 03, 2016 16.77 16.88 16.72 16.80 8,065,872 +0.02(+0.14%)
Sep 30, 2016 16.88 16.89 16.75 16.78 8,214,374 +0.02(+0.10%)
Sep 29, 2016 17.01 17.02 16.70 16.76 8,662,044 -0.21(-1.25%)
Sep 28, 2016 16.95 17.02 16.87 16.98 7,795,895 +0.13(+0.75%)
Sep 27, 2016 16.65 16.88 16.61 16.85 7,227,613 +0.12(+0.69%)
Sep 26, 2016 16.66 16.77 16.60 16.73 9,429,885 -0.05(-0.27%)
Sep 23, 2016 16.76 16.80 16.72 16.78 11,455,331 -0.28(-1.62%)
Sep 22, 2016 17.20 17.23 17.02 17.06 8,267,432 -0.14(-0.80%)
Sep 21, 2016 17.02 17.21 16.96 17.19 9,209,201 +0.26(+1.56%)
Sep 20, 2016 16.98 16.99 16.85 16.93 9,942,344 +0.12(+0.72%)
Sep 19, 2016 16.96 16.97 16.79 16.81 6,504,390 +0.12(+0.72%)
Sep 16, 2016 16.79 16.80 16.60 16.69 16,024,537 -0.33(-1.96%)
Sep 15, 2016 16.92 17.09 16.88 17.02 10,606,023 +0.07(+0.41%)
Sep 14, 2016 16.87 17.04 16.83 16.95 12,177,564 -0.12(-0.71%)
Sep 13, 2016 17.27 17.27 16.96 17.07 12,964,966 -0.46(-2.63%)
Sep 12, 2016 17.18 17.56 17.13 17.53 18,486,528 +0.45(+2.66%)
Sep 09, 2016 17.30 17.30 17.05 17.08 10,250,902 -0.30(-1.72%)
Sep 08, 2016 17.30 17.42 17.27 17.38 8,221,981 -0.02(-0.13%)
Sep 07, 2016 17.57 17.61 17.36 17.40 7,406,916 -0.26(-1.47%)
Sep 06, 2016 17.59 17.68 17.55 17.66 5,287,509 -0.13(-0.71%)
Sep 02, 2016 17.66 17.79 17.79 17.79 6,681,148 +0.41(+2.35%)
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.