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 (%)
Jul 29, 2016 18.43 18.65 18.35 18.57 4,423,671 +0.07(+0.36%)
Jul 28, 2016 18.55 18.56 18.41 18.50 6,569,338 -0.20(-1.06%)
Jul 27, 2016 18.75 18.80 18.53 18.70 5,060,334 +0.04(+0.23%)
Jul 26, 2016 18.74 18.81 18.56 18.66 4,640,329 -0.17(-0.89%)
Jul 25, 2016 18.75 18.89 18.71 18.83 6,255,857 -0.01(-0.03%)
Jul 22, 2016 18.79 18.91 18.77 18.83 11,680,180 +0.74(+4.08%)
Jul 21, 2016 18.00 18.21 17.97 18.09 5,981,193 -0.04(-0.20%)
Jul 20, 2016 18.08 18.17 18.01 18.13 4,891,105 +0.13(+0.70%)
Jul 19, 2016 18.09 18.15 17.95 18.00 9,441,003 -0.32(-1.74%)
Jul 18, 2016 18.28 18.38 18.18 18.32 8,753,439 -0.10(-0.52%)
Jul 15, 2016 18.38 18.45 18.30 18.42 6,968,022 -0.04(-0.20%)
Jul 14, 2016 18.55 18.57 18.37 18.46 7,728,209 +0.07(+0.36%)
Jul 13, 2016 18.41 18.63 18.39 18.39 9,745,896 -0.18(-0.97%)
Jul 12, 2016 18.26 18.63 18.18 18.57 17,397,014 +0.26(+1.44%)
Jul 11, 2016 18.11 18.38 18.07 18.30 9,073,950 +0.29(+1.64%)
Jul 08, 2016 18.09 17.79 17.79 18.01 6,055,194 +0.22(+1.22%)
Jul 07, 2016 18.03 18.04 17.72 17.79 6,496,572 -0.37(-2.05%)
Jul 05, 2016 18.11 18.28 18.10 18.17 7,362,142 -0.37(-2.01%)
Jul 01, 2016 18.49 18.54 18.54 18.54 5,563,671 -0.02(-0.13%)
Jun 30, 2016 18.10 18.56 18.05 18.56 10,454,436 +0.46(+2.56%)
Jun 29, 2016 18.23 18.33 18.06 18.10 14,906,857 +0.28(+1.55%)
Jun 28, 2016 17.88 17.88 17.61 17.82 16,870,026 +0.81(+4.77%)
Jun 27, 2016 17.19 17.31 16.78 17.01 30,636,216 -1.12(-6.16%)
Jun 24, 2016 17.89 18.50 17.88 18.13 27,998,676 -1.38(-7.08%)
Jun 23, 2016 19.63 19.64 19.31 19.51 10,283,488 +0.27(+1.41%)
Jun 22, 2016 19.27 19.51 19.23 19.24 8,331,222 +0.11(+0.57%)
Jun 21, 2016 19.09 19.27 19.00 19.13 7,467,593 -0.02(-0.09%)
Jun 20, 2016 19.38 19.43 19.13 19.15 11,287,250 +0.58(+3.11%)
Jun 17, 2016 18.46 18.59 18.30 18.58 9,886,892 +0.26(+1.41%)
Jun 16, 2016 17.98 18.34 17.79 18.32 11,370,850 +0.07(+0.40%)
Jun 15, 2016 18.35 18.47 18.20 18.24 8,118,037 +0.02(+0.13%)
Jun 14, 2016 18.24 18.31 18.02 18.22 14,117,588 -0.19(-1.04%)
Jun 13, 2016 18.34 18.49 18.33 18.41 13,426,330 -0.32(-1.70%)
Jun 10, 2016 18.75 18.85 18.63 18.73 10,487,942 -0.62(-3.23%)
Jun 09, 2016 19.54 19.59 19.31 19.36 7,362,917 -0.44(-2.25%)
Jun 08, 2016 19.80 19.86 19.74 19.80 5,132,126 -0.12(-0.62%)
Jun 07, 2016 19.84 19.97 19.83 19.93 5,252,879 +0.10(+0.49%)
Jun 06, 2016 19.69 19.89 19.69 19.83 5,587,341 +0.11(+0.58%)
Jun 03, 2016 19.65 19.72 19.50 19.72 3,545,259 +0.02(+0.09%)
Jun 02, 2016 19.56 19.71 19.53 19.70 5,408,282 +0.05(+0.27%)
Jun 01, 2016 19.42 19.66 19.41 19.65 4,885,695 -0.17(-0.85%)
May 31, 2016 20.11 20.15 19.74 19.81 5,664,756 -0.41(-2.02%)
May 27, 2016 20.01 20.22 20.22 20.22 6,249,770 +0.12(+0.58%)
May 26, 2016 20.02 20.22 19.98 20.11 5,825,440 +0.17(+0.88%)
May 25, 2016 19.86 20.00 19.83 19.93 5,186,368 +0.26(+1.30%)
May 24, 2016 19.49 19.69 19.48 19.67 4,066,980 +0.36(+1.87%)
May 23, 2016 19.38 19.42 19.29 19.31 5,796,563 -0.31(-1.60%)
May 20, 2016 19.65 19.77 19.62 19.63 6,601,245 +0.02(+0.12%)
May 19, 2016 19.70 19.72 19.42 19.60 6,246,636 -0.29(-1.47%)
May 18, 2016 19.77 20.09 19.72 19.90 12,760,679 +0.32(+1.64%)
May 17, 2016 19.51 19.69 19.37 19.58 13,706,241 +0.49(+2.57%)
May 16, 2016 18.93 19.11 18.93 19.09 5,302,347 +0.12(+0.65%)
May 13, 2016 18.92 19.10 18.92 18.96 5,107,294 -0.18(-0.94%)
May 12, 2016 19.25 19.30 19.05 19.14 4,528,391 +0.19(+0.98%)
May 11, 2016 19.02 19.11 18.94 18.96 4,174,533 -0.05(-0.25%)
May 10, 2016 18.77 19.03 18.74 19.00 3,022,569 +0.30(+1.62%)
May 09, 2016 18.78 18.79 18.62 18.70 3,287,812 -0.09(-0.50%)
May 06, 2016 18.63 18.80 18.53 18.79 3,252,326 -0.01(-0.03%)
May 05, 2016 18.71 18.92 18.67 18.80 5,660,747 +0.07(+0.37%)
May 04, 2016 18.68 18.77 18.61 18.73 7,710,189 -0.30(-1.59%)
May 03, 2016 19.21 19.23 18.97 19.03 4,218,366 -0.21(-1.09%)
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.