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 (%)
Nov 30, 2015 19.70 19.77 19.53 19.56 5,763,073 -0.15(-0.74%)
Nov 27, 2015 19.82 19.82 19.68 19.71 2,892,999 +0.07(+0.36%)
Nov 25, 2015 19.62 19.64 19.64 19.64 5,873,923 +0.38(+2.00%)
Nov 24, 2015 19.20 19.30 19.18 19.25 4,547,333 -0.19(-0.96%)
Nov 23, 2015 19.63 19.77 19.38 19.44 5,093,958 -0.27(-1.39%)
Nov 20, 2015 19.94 19.94 19.67 19.72 5,256,984 +0.06(+0.33%)
Nov 19, 2015 19.80 19.84 19.59 19.65 9,046,264 +0.08(+0.39%)
Nov 18, 2015 19.49 19.59 19.43 19.58 6,332,999 +0.02(+0.11%)
Nov 17, 2015 19.59 19.67 19.47 19.55 5,981,567 +0.16(+0.81%)
Nov 16, 2015 19.14 19.41 19.13 19.40 4,856,048 +0.28(+1.44%)
Nov 13, 2015 19.21 19.28 19.07 19.12 3,538,004 -0.16(-0.80%)
Nov 12, 2015 19.46 19.48 19.25 19.28 5,545,297 -0.48(-2.44%)
Nov 11, 2015 19.50 19.89 19.49 19.76 7,503,585 +0.42(+2.17%)
Nov 10, 2015 19.40 19.48 19.22 19.34 11,666,331 +0.79(+4.27%)
Nov 09, 2015 18.74 18.77 18.47 18.55 4,153,183 -0.20(-1.07%)
Nov 06, 2015 18.73 18.83 18.59 18.75 5,083,967 -0.23(-1.21%)
Nov 05, 2015 19.03 19.10 18.89 18.98 4,464,154 -0.17(-0.90%)
Nov 04, 2015 19.29 19.30 19.01 19.15 4,915,118 +0.08(+0.42%)
Nov 03, 2015 18.82 19.20 18.81 19.07 7,262,497 +0.01(+0.03%)
Nov 02, 2015 18.96 19.08 18.94 19.06 4,771,357 +0.14(+0.73%)
Oct 30, 2015 18.74 19.04 18.74 18.93 4,109,348 -0.02(-0.09%)
Oct 29, 2015 18.98 19.05 18.87 18.94 3,936,121 -0.23(-1.20%)
Oct 28, 2015 19.00 19.23 18.95 19.17 4,561,812 +0.25(+1.34%)
Oct 27, 2015 18.94 18.96 18.81 18.92 4,534,246 -0.18(-0.93%)
Oct 26, 2015 19.15 19.18 19.05 19.10 3,021,479 -0.06(-0.33%)
Oct 23, 2015 19.25 19.25 19.10 19.16 5,131,485 +0.10(+0.51%)
Oct 22, 2015 18.98 19.17 18.90 19.06 8,152,442 +0.73(+4.01%)
Oct 21, 2015 18.47 18.56 18.31 18.33 4,029,523 -0.16(-0.84%)
Oct 20, 2015 18.49 18.53 18.44 18.48 4,832,967 +0.03(+0.19%)
Oct 19, 2015 18.58 18.58 18.40 18.45 3,969,225 -0.06(-0.31%)
Oct 16, 2015 18.53 18.57 18.45 18.51 7,023,207 +0.12(+0.66%)
Oct 15, 2015 18.29 18.49 18.27 18.39 7,677,678 +0.16(+0.85%)
Oct 14, 2015 18.27 18.28 18.05 18.23 10,265,655 -0.02(-0.09%)
Oct 13, 2015 18.25 18.47 18.23 18.25 5,062,137 -0.30(-1.61%)
Oct 12, 2015 18.55 18.59 18.48 18.55 2,886,187 -0.01(-0.03%)
Oct 09, 2015 18.66 18.74 18.52 18.55 4,612,088 -0.05(-0.28%)
Oct 08, 2015 18.28 18.62 18.26 18.60 7,907,543 +0.18(+1.00%)
Oct 07, 2015 18.49 18.61 18.32 18.42 10,288,843 -0.17(-0.93%)
Oct 06, 2015 18.60 18.65 18.54 18.59 5,714,851 +0.01(+0.03%)
Oct 05, 2015 18.51 18.64 18.48 18.59 5,924,102 +0.28(+1.54%)
Oct 02, 2015 17.62 18.31 17.55 18.31 9,812,784 +0.51(+2.87%)
Oct 01, 2015 17.86 17.98 17.63 17.79 10,221,900 -0.42(-2.33%)
Sep 30, 2015 18.04 18.23 17.95 18.22 27,518,064 +0.48(+2.72%)
Sep 29, 2015 18.03 18.04 17.64 17.74 23,370,494 -0.13(-0.71%)
Sep 28, 2015 18.27 18.32 17.83 17.86 14,441,452 -0.98(-5.18%)
Sep 25, 2015 19.10 19.10 18.72 18.84 11,304,794 +0.06(+0.31%)
Sep 24, 2015 18.64 18.87 18.53 18.78 7,219,714 -0.17(-0.88%)
Sep 23, 2015 19.05 19.11 18.90 18.95 7,432,836 +0.03(+0.15%)
Sep 22, 2015 18.91 18.98 18.74 18.92 7,024,373 -0.46(-2.40%)
Sep 21, 2015 19.44 19.47 19.23 19.38 4,310,653 +0.06(+0.30%)
Sep 18, 2015 19.31 19.52 19.27 19.33 7,408,619 -0.10(-0.53%)
Sep 17, 2015 19.35 19.61 19.28 19.43 7,325,905 -0.20(-1.02%)
Sep 16, 2015 19.56 19.65 19.52 19.63 5,054,879 +0.26(+1.36%)
Sep 15, 2015 19.21 19.45 19.21 19.37 12,289,996 -0.32(-1.60%)
Sep 14, 2015 19.63 19.76 19.53 19.68 5,044,015 -0.23(-1.15%)
Sep 11, 2015 19.74 19.93 19.71 19.91 6,991,994 -0.30(-1.48%)
Sep 10, 2015 20.19 20.31 20.11 20.21 6,440,867 +0.20(+0.98%)
Sep 09, 2015 20.46 20.47 19.98 20.02 5,383,128 -0.14(-0.71%)
Sep 08, 2015 20.26 20.29 19.97 20.16 5,156,425 +0.71(+3.63%)
Sep 04, 2015 19.56 19.45 19.45 19.45 5,282,614 -0.30(-1.54%)
Sep 03, 2015 19.81 19.93 19.72 19.76 5,761,158 +0.04(+0.20%)
Sep 02, 2015 19.72 19.72 19.41 19.72 7,085,091 +0.40(+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.