Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.900 +0.070 (+0.79%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 16.10 16.23 16.03 16.21 6,324,388 -0.17(-1.06%)
Apr 27, 2017 16.42 16.46 16.37 16.39 5,290,840 -0.01(-0.04%)
Apr 26, 2017 16.34 16.45 16.33 16.39 6,392,439 +0.09(+0.57%)
Apr 25, 2017 16.38 16.39 16.29 16.30 8,117,783 -0.01(-0.04%)
Apr 24, 2017 16.23 16.31 16.22 16.31 6,154,349 +0.32(+1.97%)
Apr 21, 2017 16.06 16.07 15.96 15.99 4,290,098 -0.06(-0.39%)
Apr 20, 2017 16.04 16.12 16.02 16.05 3,458,689 +0.02(+0.12%)
Apr 19, 2017 16.15 16.19 16.01 16.03 5,026,342 -0.09(-0.58%)
Apr 18, 2017 16.12 16.13 15.99 16.13 4,116,589 +0.04(+0.23%)
Apr 17, 2017 16.07 16.11 16.02 16.09 4,555,427 +0.12(+0.74%)
Apr 13, 2017 16.03 16.09 15.97 15.97 4,805,490 -0.13(-0.81%)
Apr 12, 2017 16.04 16.11 15.99 16.10 7,028,633 +0.11(+0.66%)
Apr 11, 2017 16.02 16.04 15.87 16.00 5,190,010 +0.07(+0.43%)
Apr 10, 2017 15.94 15.98 15.90 15.93 5,325,316 +0.09(+0.55%)
Apr 07, 2017 15.84 15.89 15.81 15.84 6,708,255 -0.14(-0.85%)
Apr 06, 2017 16.02 16.06 15.96 15.98 5,491,505 -0.17(-1.03%)
Apr 05, 2017 16.25 16.26 16.14 16.15 5,085,110 -0.04(-0.27%)
Apr 04, 2017 16.18 16.25 16.13 16.19 4,971,125 -0.08(-0.49%)
Apr 03, 2017 16.34 16.37 16.19 16.27 5,013,585 -0.09(-0.57%)
Mar 31, 2017 16.36 16.46 16.33 16.36 6,233,213 -0.01(-0.08%)
Mar 30, 2017 16.34 16.42 16.29 16.38 5,876,346 -0.12(-0.71%)
Mar 29, 2017 16.41 16.52 16.40 16.49 5,251,503 +0.00(+0.00%)
Mar 28, 2017 16.54 16.59 16.48 16.49 6,026,958 -0.17(-1.00%)
Mar 27, 2017 16.62 16.70 16.59 16.66 6,311,288 +0.02(+0.11%)
Mar 24, 2017 16.60 16.70 16.55 16.64 9,073,373 +0.06(+0.37%)
Mar 23, 2017 16.42 16.68 16.41 16.58 10,870,429 +0.15(+0.94%)
Mar 22, 2017 16.29 16.44 16.20 16.42 11,830,705 +0.01(+0.04%)
Mar 21, 2017 16.55 16.57 16.40 16.42 8,312,005 +0.02(+0.15%)
Mar 20, 2017 16.45 16.51 16.33 16.39 7,106,715 -0.04(-0.26%)
Mar 17, 2017 16.36 16.47 16.29 16.44 8,376,766 +0.11(+0.64%)
Mar 16, 2017 16.15 16.34 16.15 16.33 12,035,406 +0.31(+1.93%)
Mar 15, 2017 15.65 16.13 15.63 16.02 19,759,774 +0.42(+2.70%)
Mar 14, 2017 15.63 15.66 15.58 15.60 5,347,624 -0.07(-0.43%)
Mar 13, 2017 15.66 15.69 15.60 15.67 6,921,100 +0.02(+0.16%)
Mar 10, 2017 15.55 15.67 15.55 15.64 6,313,152 +0.05(+0.32%)
Mar 09, 2017 15.60 15.61 15.51 15.60 8,130,082 +0.08(+0.52%)
Mar 08, 2017 15.60 15.61 15.49 15.51 7,506,332 +0.01(+0.08%)
Mar 07, 2017 15.49 15.56 15.46 15.50 4,350,086 -0.06(-0.36%)
Mar 06, 2017 15.60 15.60 15.53 15.56 4,617,975 -0.09(-0.55%)
Mar 03, 2017 15.60 15.66 15.53 15.64 6,770,165 +0.02(+0.12%)
Mar 02, 2017 15.60 15.69 15.58 15.63 5,334,211 -0.04(-0.24%)
Mar 01, 2017 15.62 15.74 15.60 15.66 5,550,233 -0.07(-0.43%)
Feb 28, 2017 15.82 15.87 15.71 15.73 5,484,456 +0.00(+0.00%)
Feb 27, 2017 15.69 15.78 15.67 15.73 5,715,758 -0.20(-1.24%)
Feb 24, 2017 15.92 16.01 15.88 15.93 6,857,201 -0.02(-0.16%)
Feb 23, 2017 15.88 15.97 15.83 15.95 6,863,917 +0.17(+1.06%)
Feb 22, 2017 15.82 15.84 15.73 15.79 6,336,095 +0.00(+0.00%)
Feb 21, 2017 15.74 15.80 15.68 15.79 7,963,784 +0.24(+1.55%)
Feb 17, 2017 15.55 15.55 15.55 0 -0.07(-0.44%)
Feb 16, 2017 15.58 15.65 15.56 15.61 6,614,415 +0.12(+0.76%)
Feb 15, 2017 15.31 15.51 15.28 15.50 7,028,845 +0.09(+0.60%)
Feb 14, 2017 15.41 15.45 15.34 15.40 4,986,989 -0.07(-0.44%)
Feb 13, 2017 15.52 15.53 15.37 15.47 4,912,121 -0.01(-0.04%)
Feb 10, 2017 15.50 15.57 15.46 15.48 6,704,404 -0.18(-1.15%)
Feb 09, 2017 15.69 15.70 15.60 15.66 10,884,680 +0.26(+1.69%)
Feb 08, 2017 15.39 15.46 15.34 15.40 9,893,066 +0.26(+1.72%)
Feb 07, 2017 15.11 15.17 15.05 15.14 8,046,153 +0.02(+0.12%)
Feb 06, 2017 15.09 15.14 15.06 15.12 8,196,459 -0.13(-0.85%)
Feb 03, 2017 15.24 15.32 15.22 15.25 6,737,374 -0.04(-0.24%)
Feb 02, 2017 15.23 15.33 15.21 15.29 9,701,786 -0.07(-0.44%)
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.