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 (%)
Sep 28, 2018 14.32 14.37 14.25 14.27 10,503,517 -0.36(-2.47%)
Sep 27, 2018 14.73 14.81 14.61 14.63 10,036,836 +0.03(+0.22%)
Sep 26, 2018 14.59 14.72 14.56 14.60 16,424,068 -0.22(-1.51%)
Sep 25, 2018 14.80 14.87 14.78 14.82 17,687,304 -0.07(-0.49%)
Sep 24, 2018 15.01 15.04 14.87 14.89 7,407,482 -0.11(-0.70%)
Sep 21, 2018 14.80 15.03 14.79 15.00 10,261,722 +0.12(+0.84%)
Sep 20, 2018 14.87 14.90 14.78 14.87 9,075,081 +0.05(+0.36%)
Sep 19, 2018 14.70 14.86 14.69 14.82 7,239,885 -0.01(-0.04%)
Sep 18, 2018 14.74 14.87 14.71 14.83 7,382,296 +0.12(+0.85%)
Sep 17, 2018 14.63 14.78 14.61 14.70 7,276,394 +0.09(+0.58%)
Sep 14, 2018 14.58 14.64 14.47 14.62 8,703,736 -0.03(-0.18%)
Sep 13, 2018 14.65 14.69 14.59 14.64 9,205,059 +0.22(+1.50%)
Sep 12, 2018 14.22 14.47 14.22 14.43 8,897,200 +0.09(+0.64%)
Sep 11, 2018 14.19 14.35 14.14 14.34 8,145,973 +0.10(+0.69%)
Sep 10, 2018 14.39 14.39 14.20 14.24 7,988,335 +0.13(+0.93%)
Sep 07, 2018 14.20 14.23 14.08 14.11 8,374,954 -0.03(-0.19%)
Sep 06, 2018 14.22 14.26 14.03 14.13 12,261,856 +0.12(+0.89%)
Sep 05, 2018 14.04 14.14 13.94 14.01 22,726,446 +0.03(+0.23%)
Sep 04, 2018 13.99 14.04 13.89 13.97 15,383,335 -0.24(-1.67%)
Aug 31, 2018 14.21 14.21 14.21 0 -0.18(-1.23%)
Aug 30, 2018 14.66 14.69 14.37 14.39 13,246,391 -0.72(-4.79%)
Aug 29, 2018 14.86 15.14 14.84 15.11 9,192,044 +0.07(+0.44%)
Aug 28, 2018 15.05 15.13 15.03 15.05 5,869,087 -0.14(-0.95%)
Aug 27, 2018 15.09 15.20 15.08 15.19 5,252,932 +0.18(+1.18%)
Aug 24, 2018 15.08 15.09 15.00 15.01 5,594,302 -0.01(-0.04%)
Aug 23, 2018 15.15 15.16 14.99 15.02 5,291,551 -0.20(-1.30%)
Aug 22, 2018 15.26 15.26 15.13 15.22 5,856,756 -0.02(-0.13%)
Aug 21, 2018 15.15 15.29 15.10 15.24 5,851,001 +0.14(+0.96%)
Aug 20, 2018 14.99 15.14 14.97 15.09 6,693,362 +0.11(+0.75%)
Aug 17, 2018 14.89 15.02 14.85 14.98 5,579,247 -0.05(-0.31%)
Aug 16, 2018 14.93 15.11 14.91 15.03 9,077,052 +0.08(+0.53%)
Aug 15, 2018 14.91 14.97 14.78 14.95 11,149,763 -0.29(-1.90%)
Aug 14, 2018 15.30 15.32 15.19 15.24 7,989,837 -0.20(-1.28%)
Aug 13, 2018 15.44 15.52 15.37 15.43 6,445,915 -0.15(-0.97%)
Aug 10, 2018 15.51 15.60 15.45 15.58 8,105,937 -0.35(-2.19%)
Aug 09, 2018 15.91 15.95 15.87 15.93 4,723,824 -0.09(-0.57%)
Aug 08, 2018 16.07 16.08 15.98 16.03 2,767,059 -0.02(-0.12%)
Aug 07, 2018 16.12 16.15 16.02 16.04 3,790,554 +0.04(+0.25%)
Aug 06, 2018 16.00 16.10 15.96 16.01 4,589,198 -0.01(-0.04%)
Aug 03, 2018 15.89 16.08 15.86 16.01 6,734,696 +0.23(+1.46%)
Aug 02, 2018 15.80 15.81 15.68 15.78 6,837,735 -0.28(-1.76%)
Aug 01, 2018 16.14 16.14 16.01 16.06 4,425,720 -0.08(-0.49%)
Jul 31, 2018 16.22 16.28 16.12 16.14 6,377,797 -0.22(-1.37%)
Jul 30, 2018 15.77 16.42 15.69 16.37 19,729,914 +0.71(+4.54%)
Jul 27, 2018 15.70 15.76 15.62 15.66 5,935,402 +0.22(+1.45%)
Jul 26, 2018 15.49 15.52 15.37 15.43 7,610,409 -0.02(-0.13%)
Jul 25, 2018 15.39 15.51 15.29 15.45 12,032,019 -0.12(-0.76%)
Jul 24, 2018 15.52 15.58 15.41 15.57 6,251,137 +0.12(+0.77%)
Jul 23, 2018 15.51 15.55 15.43 15.45 4,292,136 +0.03(+0.21%)
Jul 20, 2018 15.28 15.49 15.28 15.42 11,018,071 +0.11(+0.73%)
Jul 19, 2018 15.34 15.45 15.30 15.31 10,138,319 -0.26(-1.69%)
Jul 18, 2018 15.63 15.65 15.51 15.57 8,604,441 -0.13(-0.84%)
Jul 17, 2018 15.71 15.78 15.66 15.70 5,685,770 -0.22(-1.40%)
Jul 16, 2018 15.83 15.96 15.81 15.93 4,749,803 +0.04(+0.25%)
Jul 13, 2018 15.82 15.89 7,074,596 -0.13(-0.82%)
Jul 12, 2018 16.01 16.03 15.96 16.02 4,733,169 +0.05(+0.29%)
Jul 11, 2018 16.20 16.27 15.95 15.97 7,924,616 -0.61(-3.69%)
Jul 10, 2018 16.52 16.60 16.51 16.58 3,641,610 +0.01(+0.08%)
Jul 09, 2018 16.60 16.65 16.50 16.57 4,912,370 -0.08(-0.47%)
Jul 06, 2018 16.66 16.75 16.64 16.65 5,838,083 +0.22(+1.36%)
Jul 05, 2018 16.45 16.48 16.37 16.43 5,318,283 +0.28(+1.71%)
Jul 03, 2018 16.15 16.15 16.15 0 +0.21(+1.32%)
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.