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 (%)
Nov 30, 2017 19.14 19.21 19.07 19.12 5,776,582 +0.10(+0.52%)
Nov 29, 2017 19.00 19.12 19.00 19.02 4,830,106 +0.04(+0.20%)
Nov 28, 2017 18.84 19.00 18.82 18.99 4,351,853 +0.07(+0.36%)
Nov 27, 2017 19.06 18.88 18.92 3,875,664 -0.09(-0.46%)
Nov 24, 2017 19.04 19.07 18.99 19.01 2,580,544 +0.12(+0.63%)
Nov 22, 2017 18.78 18.92 18.74 18.89 4,984,422 +0.06(+0.34%)
Nov 21, 2017 18.87 18.90 18.81 18.82 6,352,891 -0.04(-0.23%)
Nov 20, 2017 18.81 18.91 18.80 18.87 5,399,115 -0.02(-0.10%)
Nov 17, 2017 18.70 18.92 18.67 18.88 11,244,073 +0.20(+1.04%)
Nov 16, 2017 18.63 18.74 18.62 18.69 8,600,865 -0.04(-0.20%)
Nov 15, 2017 18.71 18.77 18.65 18.73 17,814,500 +0.13(+0.72%)
Nov 14, 2017 18.30 18.67 18.28 18.59 15,795,083 +0.99(+5.65%)
Nov 13, 2017 17.52 17.61 17.51 17.60 15,103,315 -0.30(-1.70%)
Nov 10, 2017 17.84 17.94 17.79 17.90 13,752,715 -0.20(-1.08%)
Nov 09, 2017 17.79 18.15 17.78 18.10 18,068,502 +0.52(+2.99%)
Nov 08, 2017 17.53 17.61 17.47 17.57 4,047,375 -0.08(-0.45%)
Nov 07, 2017 17.76 17.78 17.61 17.65 3,335,815 -0.16(-0.92%)
Nov 06, 2017 17.80 17.82 17.73 17.82 3,275,934 +0.07(+0.38%)
Nov 03, 2017 17.80 17.81 17.64 17.75 3,145,027 -0.15(-0.82%)
Nov 02, 2017 17.91 17.96 17.82 17.90 3,314,283 +0.01(+0.07%)
Nov 01, 2017 17.93 18.01 17.87 17.88 5,106,367 +0.21(+1.17%)
Oct 31, 2017 17.60 17.70 17.51 17.68 2,902,562 +0.12(+0.69%)
Oct 30, 2017 17.58 17.66 17.53 17.55 4,295,759 +0.04(+0.21%)
Oct 27, 2017 17.41 17.55 17.39 17.52 3,146,113 +0.02(+0.14%)
Oct 26, 2017 17.51 17.57 17.43 17.49 4,065,005 -0.04(-0.24%)
Oct 25, 2017 17.70 17.71 17.47 17.54 5,436,346 -0.02(-0.10%)
Oct 24, 2017 17.57 17.63 17.53 17.55 2,281,857 -0.05(-0.28%)
Oct 23, 2017 17.71 17.72 17.57 17.60 2,755,837 -0.07(-0.41%)
Oct 20, 2017 17.76 17.76 17.59 17.68 3,116,788 +0.03(+0.17%)
Oct 19, 2017 17.71 17.77 17.62 17.65 2,858,868 -0.03(-0.17%)
Oct 18, 2017 17.68 17.71 17.61 17.68 3,608,566 -0.01(-0.03%)
Oct 17, 2017 17.74 17.74 17.62 17.68 2,686,971 -0.01(-0.03%)
Oct 16, 2017 17.73 17.77 17.65 17.69 3,411,814 -0.07(-0.41%)
Oct 13, 2017 17.82 17.85 17.71 17.76 4,214,910 +0.04(+0.21%)
Oct 12, 2017 17.57 17.74 17.51 17.73 8,081,513 +0.17(+0.97%)
Oct 11, 2017 17.55 17.59 17.49 17.55 4,991,906 +0.12(+0.66%)
Oct 10, 2017 17.30 17.48 17.30 17.44 5,634,315 +0.32(+1.89%)
Oct 09, 2017 17.21 17.21 17.09 17.12 3,491,312 -0.01(-0.04%)
Oct 06, 2017 17.17 17.18 17.05 17.12 4,053,434 -0.05(-0.28%)
Oct 05, 2017 17.04 17.27 17.04 17.17 7,442,860 -0.02(-0.11%)
Oct 04, 2017 17.32 17.33 17.15 17.19 3,957,923 -0.13(-0.77%)
Oct 03, 2017 17.26 17.34 17.25 17.32 5,591,270 +0.02(+0.11%)
Oct 02, 2017 17.33 17.36 17.24 17.30 4,299,523 -0.05(-0.32%)
Sep 29, 2017 17.26 17.38 17.21 17.36 3,694,966 +0.24(+1.43%)
Sep 28, 2017 17.07 17.18 17.04 17.12 6,690,723 -0.18(-1.06%)
Sep 27, 2017 17.32 17.37 17.24 17.30 3,996,862 -0.08(-0.44%)
Sep 26, 2017 17.40 17.43 17.29 17.38 3,297,836 -0.07(-0.40%)
Sep 25, 2017 17.42 17.52 17.41 17.45 4,508,331 -0.02(-0.14%)
Sep 22, 2017 17.47 17.54 17.42 17.47 3,427,760 +0.01(+0.07%)
Sep 21, 2017 17.39 17.52 17.38 17.46 2,651,103 -0.15(-0.83%)
Sep 20, 2017 17.68 17.71 17.50 17.60 3,973,911 +0.00(+0.00%)
Sep 19, 2017 17.48 17.66 17.47 17.60 3,953,839 +0.15(+0.84%)
Sep 18, 2017 17.48 17.59 17.40 17.46 4,427,742 +0.07(+0.42%)
Sep 15, 2017 17.36 17.40 17.29 17.38 6,361,019 -0.05(-0.31%)
Sep 14, 2017 17.47 17.50 17.38 17.44 2,759,781 -0.12(-0.66%)
Sep 13, 2017 17.60 17.66 17.54 17.55 2,986,576 -0.06(-0.35%)
Sep 12, 2017 17.54 17.66 17.54 17.62 2,967,557 -0.02(-0.14%)
Sep 11, 2017 17.49 17.68 17.49 17.64 3,124,553 +0.26(+1.47%)
Sep 08, 2017 17.41 17.45 17.36 17.38 2,493,403 +0.01(+0.07%)
Sep 07, 2017 17.50 17.50 17.35 17.37 4,776,389 -0.02(-0.14%)
Sep 06, 2017 17.45 17.48 17.38 17.40 4,602,052 +0.08(+0.46%)
Sep 05, 2017 17.49 17.27 17.32 4,443,761 -0.28(-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.