Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.06 -0.17 (-1.61%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 15.41 15.54 15.35 15.53 6,604,879 -0.17(-1.06%)
Apr 27, 2017 15.72 15.76 15.67 15.69 5,525,493 -0.01(-0.04%)
Apr 26, 2017 15.65 15.75 15.64 15.70 6,675,948 +0.09(+0.57%)
Apr 25, 2017 15.69 15.69 15.60 15.61 8,477,814 -0.01(-0.04%)
Apr 24, 2017 15.54 15.62 15.53 15.61 6,427,300 +0.30(+1.97%)
Apr 21, 2017 15.38 15.39 15.29 15.31 4,480,368 -0.06(-0.39%)
Apr 20, 2017 15.36 15.43 15.34 15.37 3,612,084 +0.02(+0.12%)
Apr 19, 2017 15.47 15.50 15.33 15.35 5,249,264 -0.09(-0.58%)
Apr 18, 2017 15.44 15.45 15.31 15.44 4,299,163 +0.04(+0.23%)
Apr 17, 2017 15.38 15.43 15.34 15.41 4,757,464 +0.11(+0.74%)
Apr 13, 2017 15.35 15.41 15.29 15.29 5,018,618 -0.12(-0.81%)
Apr 12, 2017 15.36 15.43 15.31 15.42 7,340,359 +0.10(+0.66%)
Apr 11, 2017 15.34 15.36 15.19 15.32 5,420,191 +0.07(+0.43%)
Apr 10, 2017 15.27 15.30 15.22 15.25 5,561,498 +0.08(+0.55%)
Apr 07, 2017 15.17 15.22 15.14 15.17 7,005,771 -0.13(-0.85%)
Apr 06, 2017 15.34 15.38 15.28 15.30 5,735,058 -0.16(-1.03%)
Apr 05, 2017 15.56 15.57 15.45 15.46 5,310,639 -0.04(-0.27%)
Apr 04, 2017 15.50 15.56 15.44 15.50 5,191,599 -0.08(-0.49%)
Apr 03, 2017 15.65 15.67 15.50 15.58 5,235,941 -0.09(-0.57%)
Mar 31, 2017 15.66 15.76 15.64 15.67 6,509,661 -0.01(-0.08%)
Mar 30, 2017 15.65 15.72 15.60 15.68 6,136,967 -0.11(-0.71%)
Mar 29, 2017 15.72 15.82 15.70 15.79 5,484,411 +0.00(+0.00%)
Mar 28, 2017 15.83 15.88 15.78 15.79 6,294,258 -0.16(-1.00%)
Mar 27, 2017 15.92 15.99 15.88 15.95 6,591,199 +0.02(+0.11%)
Mar 24, 2017 15.90 15.99 15.84 15.93 9,475,785 +0.06(+0.37%)
Mar 23, 2017 15.72 15.97 15.71 15.88 11,352,541 +0.15(+0.94%)
Mar 22, 2017 15.60 15.75 15.51 15.73 12,355,406 +0.01(+0.04%)
Mar 21, 2017 15.85 15.87 15.70 15.72 8,680,649 +0.02(+0.15%)
Mar 20, 2017 15.75 15.81 15.63 15.70 7,421,904 -0.04(-0.26%)
Mar 17, 2017 15.67 15.77 15.60 15.74 8,748,282 +0.10(+0.64%)
Mar 16, 2017 15.47 15.64 15.46 15.64 12,569,186 +0.30(+1.93%)
Mar 15, 2017 14.99 15.45 14.96 15.34 20,636,136 +0.40(+2.70%)
Mar 14, 2017 14.97 15.00 14.92 14.94 5,584,795 -0.07(-0.43%)
Mar 13, 2017 14.99 15.02 14.93 15.00 7,228,056 +0.02(+0.16%)
Mar 10, 2017 14.89 15.00 14.89 14.98 6,593,145 +0.05(+0.32%)
Mar 09, 2017 14.93 14.95 14.86 14.93 8,490,657 +0.08(+0.52%)
Mar 08, 2017 14.94 14.95 14.83 14.86 7,839,244 +0.01(+0.08%)
Mar 07, 2017 14.83 14.90 14.80 14.84 4,543,016 -0.05(-0.36%)
Mar 06, 2017 14.93 14.93 14.87 14.90 4,822,786 -0.08(-0.55%)
Mar 03, 2017 14.94 15.00 14.87 14.98 7,070,427 +0.02(+0.12%)
Mar 02, 2017 14.94 15.03 14.92 14.96 5,570,787 -0.04(-0.24%)
Mar 01, 2017 14.96 15.07 14.93 15.00 5,796,390 -0.07(-0.43%)
Feb 28, 2017 15.15 15.20 15.04 15.06 5,727,696 +0.00(+0.00%)
Feb 27, 2017 15.02 15.11 15.01 15.06 5,969,257 -0.19(-1.24%)
Feb 24, 2017 15.24 15.33 15.21 15.25 7,161,324 -0.02(-0.16%)
Feb 23, 2017 15.21 15.29 15.16 15.28 7,168,338 +0.16(+1.06%)
Feb 22, 2017 15.15 15.17 15.06 15.12 6,617,106 +0.00(+0.00%)
Feb 21, 2017 15.08 15.13 15.01 15.12 8,316,984 +0.23(+1.55%)
Feb 17, 2017 14.89 14.89 14.89 0 -0.07(-0.44%)
Feb 16, 2017 14.92 14.99 14.90 14.95 6,907,769 +0.11(+0.76%)
Feb 15, 2017 14.66 14.85 14.63 14.84 7,340,580 +0.09(+0.60%)
Feb 14, 2017 14.76 14.79 14.69 14.75 5,208,165 -0.07(-0.44%)
Feb 13, 2017 14.86 14.87 14.72 14.81 5,129,978 -0.01(-0.04%)
Feb 10, 2017 14.84 14.91 14.80 14.82 7,001,750 -0.17(-1.15%)
Feb 09, 2017 15.02 15.03 14.94 14.99 11,367,424 +0.25(+1.69%)
Feb 08, 2017 14.74 14.80 14.68 14.74 10,331,831 +0.25(+1.72%)
Feb 07, 2017 14.46 14.52 14.41 14.49 8,403,006 +0.02(+0.12%)
Feb 06, 2017 14.45 14.50 14.42 14.48 8,559,979 -0.12(-0.85%)
Feb 03, 2017 14.60 14.67 14.57 14.60 7,036,182 -0.04(-0.24%)
Feb 02, 2017 14.58 14.68 14.56 14.64 10,132,068 -0.07(-0.44%)
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.