Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.935 +0.105 (+1.19%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 18.41 18.51 18.32 18.49 2,775,253 +0.13(+0.69%)
Oct 30, 2017 18.39 18.48 18.34 18.36 4,107,342 +0.04(+0.21%)
Oct 27, 2017 18.21 18.35 18.19 18.32 3,008,121 +0.03(+0.14%)
Oct 26, 2017 18.31 18.37 18.23 18.30 3,886,710 -0.04(-0.24%)
Oct 25, 2017 18.51 18.52 18.27 18.34 5,197,903 -0.02(-0.10%)
Oct 24, 2017 18.38 18.44 18.33 18.36 2,181,773 -0.05(-0.28%)
Oct 23, 2017 18.53 18.53 18.37 18.41 2,634,963 -0.08(-0.41%)
Oct 20, 2017 18.57 18.57 18.40 18.49 2,980,083 +0.03(+0.17%)
Oct 19, 2017 18.52 18.59 18.42 18.46 2,733,475 -0.03(-0.17%)
Oct 18, 2017 18.49 18.52 18.42 18.49 3,450,290 -0.01(-0.03%)
Oct 17, 2017 18.55 18.56 18.42 18.49 2,569,118 -0.01(-0.03%)
Oct 16, 2017 18.54 18.59 18.46 18.50 3,262,168 -0.08(-0.41%)
Oct 13, 2017 18.64 18.67 18.53 18.58 4,030,040 +0.04(+0.21%)
Oct 12, 2017 18.37 18.56 18.31 18.54 7,727,050 +0.18(+0.97%)
Oct 11, 2017 18.35 18.39 18.29 18.36 4,772,956 +0.12(+0.66%)
Oct 10, 2017 18.10 18.28 18.09 18.24 5,387,188 +0.34(+1.89%)
Oct 09, 2017 18.00 18.00 17.88 17.90 3,338,180 -0.01(-0.04%)
Oct 06, 2017 17.96 17.96 17.84 17.91 3,875,646 -0.05(-0.28%)
Oct 05, 2017 17.82 18.06 17.82 17.96 7,116,409 -0.02(-0.11%)
Oct 04, 2017 18.12 18.12 17.93 17.98 3,784,325 -0.14(-0.77%)
Oct 03, 2017 18.05 18.13 18.04 18.12 5,346,032 +0.02(+0.11%)
Oct 02, 2017 18.12 18.16 18.03 18.10 4,110,941 -0.06(-0.32%)
Sep 29, 2017 18.05 18.17 18.00 18.16 3,532,901 +0.26(+1.43%)
Sep 28, 2017 17.85 17.97 17.82 17.90 6,397,262 -0.19(-1.06%)
Sep 27, 2017 18.12 18.17 18.03 18.09 3,821,556 -0.08(-0.44%)
Sep 26, 2017 18.20 18.23 18.09 18.17 3,153,190 -0.07(-0.40%)
Sep 25, 2017 18.22 18.32 18.20 18.25 4,310,591 -0.03(-0.14%)
Sep 22, 2017 18.27 18.34 18.22 18.27 3,277,415 +0.01(+0.07%)
Sep 21, 2017 18.19 18.32 18.18 18.26 2,534,823 -0.15(-0.83%)
Sep 20, 2017 18.49 18.53 18.30 18.41 3,799,611 +0.00(+0.00%)
Sep 19, 2017 18.28 18.47 18.27 18.41 3,780,420 +0.15(+0.84%)
Sep 18, 2017 18.28 18.40 18.19 18.26 4,233,537 +0.08(+0.42%)
Sep 15, 2017 18.16 18.19 18.09 18.18 6,082,019 -0.06(-0.31%)
Sep 14, 2017 18.27 18.30 18.18 18.24 2,638,735 -0.12(-0.66%)
Sep 13, 2017 18.41 18.47 18.34 18.36 2,855,582 -0.06(-0.35%)
Sep 12, 2017 18.35 18.48 18.34 18.42 2,837,397 -0.03(-0.14%)
Sep 11, 2017 18.29 18.49 18.29 18.45 2,987,507 +0.27(+1.47%)
Sep 08, 2017 18.21 18.25 18.16 18.18 2,384,040 +0.01(+0.07%)
Sep 07, 2017 18.30 18.30 18.15 18.17 4,566,892 -0.03(-0.14%)
Sep 06, 2017 18.25 18.28 18.18 18.19 4,400,201 +0.08(+0.46%)
Sep 05, 2017 18.29 18.06 18.11 4,248,853 -0.29(-1.59%)
Sep 01, 2017 18.57 18.58 18.39 18.40 4,636,107 -0.11(-0.62%)
Aug 31, 2017 18.35 18.53 18.35 18.52 3,101,742 +0.20(+1.08%)
Aug 30, 2017 18.28 18.35 18.24 18.32 5,125,488 +0.17(+0.91%)
Aug 29, 2017 18.11 18.23 18.11 18.16 3,660,347 -0.16(-0.87%)
Aug 28, 2017 18.33 18.39 18.27 18.32 2,246,220 +0.00(+0.00%)
Aug 25, 2017 18.27 18.37 18.25 18.32 3,132,182 +0.09(+0.49%)
Aug 24, 2017 18.26 18.29 18.20 18.23 3,280,668 -0.04(-0.21%)
Aug 23, 2017 18.30 18.32 18.25 18.26 3,691,155 -0.11(-0.62%)
Aug 22, 2017 18.33 18.42 18.30 18.38 3,670,086 +0.07(+0.38%)
Aug 21, 2017 18.33 18.39 18.28 18.31 3,625,158 +0.10(+0.53%)
Aug 18, 2017 18.26 18.30 18.18 18.21 5,082,601 -0.01(-0.04%)
Aug 17, 2017 18.49 18.52 18.22 18.22 5,506,746 -0.29(-1.55%)
Aug 16, 2017 18.48 18.54 18.46 18.51 3,883,833 -0.01(-0.07%)
Aug 15, 2017 18.51 18.55 18.42 18.52 4,202,313 -0.17(-0.89%)
Aug 14, 2017 18.56 18.73 18.54 18.69 4,488,436 +0.19(+1.00%)
Aug 11, 2017 18.56 18.59 18.42 18.50 8,711,492 -0.18(-0.96%)
Aug 10, 2017 18.81 18.81 18.67 18.68 4,193,780 -0.34(-1.81%)
Aug 09, 2017 19.02 19.13 18.96 19.02 5,684,135 +0.13(+0.67%)
Aug 08, 2017 18.90 18.99 18.86 18.90 3,138,701 -0.18(-0.94%)
Aug 07, 2017 19.13 19.14 19.06 19.07 3,136,928 +0.06(+0.30%)
Aug 04, 2017 19.02 19.04 18.98 19.02 4,858,826 +0.03(+0.13%)
Aug 03, 2017 18.88 19.06 18.85 18.99 2,651,961 +0.06(+0.34%)
Aug 02, 2017 18.89 18.93 18.80 18.93 2,595,086 +0.02(+0.10%)
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.