Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.921 +0.091 (+1.02%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 20.24 20.31 20.17 20.22 5,463,950 +0.11(+0.52%)
Nov 29, 2017 20.09 20.21 20.09 20.11 4,568,698 +0.04(+0.20%)
Nov 28, 2017 19.92 20.09 19.90 20.07 4,116,329 +0.07(+0.36%)
Nov 27, 2017 20.15 19.96 20.00 3,665,911 -0.09(-0.46%)
Nov 24, 2017 20.13 20.17 20.07 20.09 2,440,883 +0.12(+0.62%)
Nov 22, 2017 19.86 20.00 19.81 19.97 4,714,663 +0.09(+0.46%)
Nov 21, 2017 19.92 19.96 19.86 19.88 6,015,987 -0.05(-0.23%)
Nov 20, 2017 19.86 19.97 19.85 19.92 5,112,792 -0.02(-0.10%)
Nov 17, 2017 19.74 19.98 19.71 19.94 10,647,782 +0.21(+1.04%)
Nov 16, 2017 19.67 19.79 19.66 19.74 8,144,748 -0.04(-0.20%)
Nov 15, 2017 19.76 19.83 19.70 19.77 16,869,770 +0.14(+0.72%)
Nov 14, 2017 19.32 19.72 19.30 19.63 14,957,445 +1.05(+5.65%)
Nov 13, 2017 18.50 18.60 18.49 18.58 14,302,362 -0.32(-1.70%)
Nov 10, 2017 18.83 18.94 18.78 18.91 13,023,387 -0.21(-1.08%)
Nov 09, 2017 18.79 19.16 18.77 19.11 17,110,300 +0.55(+2.99%)
Nov 08, 2017 18.51 18.60 18.45 18.56 3,832,736 -0.08(-0.45%)
Nov 07, 2017 18.75 18.77 18.59 18.64 3,158,912 -0.17(-0.92%)
Nov 06, 2017 18.80 18.82 18.72 18.82 3,102,206 +0.07(+0.38%)
Nov 03, 2017 18.80 18.80 18.63 18.74 2,978,242 -0.15(-0.82%)
Nov 02, 2017 18.92 18.97 18.82 18.90 3,138,521 +0.01(+0.07%)
Nov 01, 2017 18.93 19.01 18.87 18.89 4,835,568 +0.22(+1.17%)
Oct 31, 2017 18.59 18.69 18.49 18.67 2,748,635 +0.13(+0.69%)
Oct 30, 2017 18.56 18.65 18.51 18.54 4,067,948 +0.04(+0.21%)
Oct 27, 2017 18.38 18.53 18.36 18.50 2,979,269 +0.03(+0.14%)
Oct 26, 2017 18.49 18.55 18.40 18.47 3,849,431 -0.05(-0.24%)
Oct 25, 2017 18.69 18.70 18.45 18.52 5,148,049 -0.02(-0.10%)
Oct 24, 2017 18.56 18.62 18.51 18.54 2,160,847 -0.05(-0.28%)
Oct 23, 2017 18.71 18.71 18.55 18.59 2,609,691 -0.08(-0.41%)
Oct 20, 2017 18.75 18.75 18.58 18.67 2,951,500 +0.03(+0.17%)
Oct 19, 2017 18.70 18.77 18.60 18.63 2,707,258 -0.03(-0.17%)
Oct 18, 2017 18.67 18.70 18.60 18.67 3,417,198 -0.01(-0.03%)
Oct 17, 2017 18.73 18.74 18.60 18.67 2,544,477 -0.01(-0.03%)
Oct 16, 2017 18.72 18.77 18.64 18.68 3,230,880 -0.08(-0.41%)
Oct 13, 2017 18.82 18.85 18.71 18.76 3,991,387 +0.04(+0.21%)
Oct 12, 2017 18.55 18.74 18.49 18.72 7,652,938 +0.18(+0.97%)
Oct 11, 2017 18.53 18.57 18.47 18.54 4,727,177 +0.12(+0.66%)
Oct 10, 2017 18.27 18.46 18.27 18.42 5,335,518 +0.34(+1.89%)
Oct 09, 2017 18.17 18.18 18.05 18.07 3,306,163 -0.01(-0.04%)
Oct 06, 2017 18.13 18.14 18.01 18.08 3,838,474 -0.05(-0.28%)
Oct 05, 2017 18.00 18.24 18.00 18.13 7,048,154 -0.02(-0.11%)
Oct 04, 2017 18.29 18.30 18.11 18.15 3,748,028 -0.14(-0.77%)
Oct 03, 2017 18.22 18.31 18.22 18.29 5,294,756 +0.02(+0.11%)
Oct 02, 2017 18.30 18.33 18.21 18.27 4,071,512 -0.06(-0.32%)
Sep 29, 2017 18.23 18.35 18.17 18.33 3,499,016 +0.26(+1.43%)
Sep 28, 2017 18.02 18.15 18.00 18.07 6,335,904 -0.19(-1.06%)
Sep 27, 2017 18.29 18.34 18.21 18.27 3,784,903 -0.08(-0.44%)
Sep 26, 2017 18.38 18.41 18.26 18.35 3,122,947 -0.07(-0.40%)
Sep 25, 2017 18.40 18.50 18.38 18.42 4,269,247 -0.03(-0.14%)
Sep 22, 2017 18.45 18.52 18.40 18.45 3,245,981 +0.01(+0.07%)
Sep 21, 2017 18.36 18.50 18.36 18.43 2,510,511 -0.15(-0.83%)
Sep 20, 2017 18.67 18.71 18.48 18.59 3,763,168 +0.00(+0.00%)
Sep 19, 2017 18.46 18.65 18.44 18.59 3,744,161 +0.15(+0.84%)
Sep 18, 2017 18.46 18.58 18.37 18.43 4,192,932 +0.08(+0.42%)
Sep 15, 2017 18.33 18.37 18.26 18.36 6,023,685 -0.06(-0.31%)
Sep 14, 2017 18.45 18.48 18.35 18.42 2,613,426 -0.12(-0.66%)
Sep 13, 2017 18.59 18.65 18.52 18.54 2,828,193 -0.06(-0.35%)
Sep 12, 2017 18.53 18.65 18.52 18.60 2,810,183 -0.03(-0.14%)
Sep 11, 2017 18.47 18.67 18.47 18.63 2,958,853 +0.27(+1.47%)
Sep 08, 2017 18.38 18.42 18.33 18.36 2,361,174 +0.01(+0.07%)
Sep 07, 2017 18.48 18.48 18.33 18.34 4,523,090 -0.03(-0.14%)
Sep 06, 2017 18.42 18.46 18.35 18.37 4,357,998 +0.08(+0.46%)
Sep 05, 2017 18.47 18.24 18.29 4,208,101 -0.30(-1.59%)
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.