Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 +0.05 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 14.43 14.45 14.19 14.27 14,760,543 -0.08(-0.57%)
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%)
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.