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 (%)
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%)
May 02, 2016 19.10 19.25 19.10 19.24 4,337,374 +0.16(+0.82%)
Apr 29, 2016 19.01 19.14 18.96 19.09 7,985,429 -0.14(-0.73%)
Apr 28, 2016 19.17 19.38 19.15 19.23 8,929,279 -0.17(-0.87%)
Apr 27, 2016 19.27 19.45 19.18 19.39 6,281,331 -0.08(-0.39%)
Apr 26, 2016 19.45 19.55 19.38 19.47 4,693,736 +0.01(+0.06%)
Apr 25, 2016 19.27 19.48 19.20 19.46 3,622,288 +0.04(+0.21%)
Apr 22, 2016 19.21 19.42 19.19 19.42 6,040,358 -0.06(-0.33%)
Apr 21, 2016 19.66 19.66 19.40 19.48 5,248,755 -0.14(-0.71%)
Apr 20, 2016 19.61 19.73 19.59 19.62 5,964,876 -0.09(-0.47%)
Apr 19, 2016 19.55 19.74 19.47 19.72 5,861,344 +0.54(+2.80%)
Apr 18, 2016 18.95 19.18 18.95 19.18 5,142,654 +0.04(+0.21%)
Apr 15, 2016 19.02 19.20 18.99 19.14 4,583,749 +0.28(+1.48%)
Apr 14, 2016 18.77 18.91 18.72 18.86 3,392,630 -0.06(-0.34%)
Apr 13, 2016 18.95 19.00 18.85 18.92 3,766,143 -0.11(-0.55%)
Apr 12, 2016 18.88 19.07 18.75 19.03 4,247,873 +0.26(+1.37%)
Apr 11, 2016 18.95 18.98 18.76 18.77 6,343,579 -0.01(-0.06%)
Apr 08, 2016 18.70 18.96 18.70 18.78 9,099,351 +0.31(+1.70%)
Apr 07, 2016 18.30 18.48 18.26 18.47 12,042,673 +0.20(+1.08%)
Apr 06, 2016 18.01 18.29 17.96 18.27 5,346,908 +0.40(+2.22%)
Apr 05, 2016 18.18 18.23 17.78 17.87 8,881,279 -0.63(-3.40%)
Apr 04, 2016 18.44 18.57 18.37 18.50 7,150,819 +0.01(+0.03%)
Apr 01, 2016 18.26 18.56 18.21 18.50 6,417,574 -0.19(-1.00%)
Mar 31, 2016 18.68 18.78 18.61 18.68 4,794,980 -0.03(-0.16%)
Mar 30, 2016 18.77 18.89 18.70 18.71 5,520,554 +0.19(+1.01%)
Mar 29, 2016 18.23 18.58 18.15 18.53 5,445,236 +0.20(+1.08%)
Mar 28, 2016 18.40 18.40 18.22 18.33 2,367,876 +0.08(+0.45%)
Mar 24, 2016 18.07 18.25 18.25 18.25 3,142,639 +0.02(+0.13%)
Mar 23, 2016 18.25 18.28 18.19 18.22 3,350,306 +0.01(+0.06%)
Mar 22, 2016 18.01 18.25 18.00 18.21 5,033,164 -0.12(-0.64%)
Mar 21, 2016 18.21 18.42 18.20 18.33 4,935,811 -0.07(-0.38%)
Mar 18, 2016 18.67 18.67 18.38 18.40 4,272,161 -0.23(-1.22%)
Mar 17, 2016 18.50 18.67 18.37 18.63 4,244,511 +0.24(+1.33%)
Mar 16, 2016 18.14 18.40 18.11 18.38 4,004,157 +0.15(+0.80%)
Mar 15, 2016 18.28 18.29 18.18 18.23 5,868,193 -0.16(-0.89%)
Mar 14, 2016 18.41 18.47 18.37 18.40 6,161,035 +0.05(+0.25%)
Mar 11, 2016 18.11 18.36 18.09 18.35 4,224,519 +0.53(+2.98%)
Mar 10, 2016 17.96 18.09 17.66 17.82 4,278,453 -0.10(-0.57%)
Mar 09, 2016 18.01 18.08 17.88 17.92 4,134,979 -0.13(-0.73%)
Mar 08, 2016 18.12 18.18 17.99 18.05 3,310,141 -0.09(-0.51%)
Mar 07, 2016 17.95 18.25 17.89 18.15 4,263,092 -0.26(-1.39%)
Mar 04, 2016 18.46 18.50 18.33 18.40 3,655,569 +0.04(+0.19%)
Mar 03, 2016 18.27 18.40 18.19 18.37 3,602,546 +0.09(+0.51%)
Mar 02, 2016 18.11 18.29 18.04 18.28 3,710,805 +0.00(+0.00%)
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.