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 (%)
Feb 28, 2018 18.58 18.64 18.42 18.42 3,375,685 -0.18(-0.94%)
Feb 27, 2018 18.72 18.80 18.59 18.59 3,535,747 -0.36(-1.89%)
Feb 26, 2018 18.91 18.98 18.81 18.95 2,963,966 +0.11(+0.59%)
Feb 23, 2018 18.75 18.87 18.66 18.84 4,256,724 +0.39(+2.12%)
Feb 22, 2018 18.45 3,514,903 +0.07(+0.39%)
Feb 21, 2018 18.72 18.75 18.37 18.38 6,053,287 -0.26(-1.40%)
Feb 20, 2018 18.83 18.85 18.59 18.64 5,272,053 -0.21(-1.14%)
Feb 16, 2018 18.85 18.85 18.85 0 +0.15(+0.80%)
Feb 15, 2018 18.63 18.74 18.53 18.70 4,414,157 +0.18(+0.98%)
Feb 14, 2018 18.29 18.57 18.24 18.52 5,762,001 +0.10(+0.53%)
Feb 13, 2018 18.41 18.44 18.32 18.42 6,036,620 -0.08(-0.46%)
Feb 12, 2018 18.60 18.65 18.39 18.51 7,025,101 -0.06(-0.32%)
Feb 09, 2018 18.52 18.67 18.13 18.57 13,189,301 +0.09(+0.49%)
Feb 08, 2018 19.21 18.47 18.48 12,137,019 -0.64(-3.37%)
Feb 07, 2018 19.11 19.32 19.02 19.12 10,055,335 -0.15(-0.78%)
Feb 06, 2018 18.74 19.32 18.67 19.27 15,834,713 +0.17(+0.89%)
Feb 05, 2018 19.49 19.54 18.89 19.10 14,460,655 -1.10(-5.44%)
Feb 02, 2018 19.98 20.71 19.73 20.20 12,231,362 +0.16(+0.78%)
Feb 01, 2018 20.08 20.10 19.82 20.04 9,639,081 -0.92(-4.38%)
Jan 31, 2018 20.91 21.01 20.83 20.96 3,558,018 +0.10(+0.50%)
Jan 30, 2018 20.91 20.96 20.81 20.86 3,374,343 -0.02(-0.09%)
Jan 29, 2018 20.90 20.96 20.84 20.88 2,713,311 -0.20(-0.96%)
Jan 26, 2018 21.06 21.09 20.97 21.08 2,799,595 +0.13(+0.62%)
Jan 25, 2018 21.29 21.31 20.90 20.95 3,426,417 -0.11(-0.53%)
Jan 24, 2018 21.17 21.21 21.00 21.06 3,563,103 +0.03(+0.16%)
Jan 23, 2018 21.01 21.09 20.92 21.03 3,566,654 +0.10(+0.50%)
Jan 22, 2018 20.81 20.93 20.80 20.92 4,142,523 +0.38(+1.84%)
Jan 19, 2018 20.60 20.68 20.49 20.55 4,510,513 +0.00(+0.00%)
Jan 18, 2018 20.53 20.70 20.48 20.55 10,150,326 +0.17(+0.83%)
Jan 17, 2018 20.80 20.82 20.35 20.38 17,292,528 -0.66(-3.12%)
Jan 16, 2018 20.92 21.07 20.92 21.03 5,187,775 +0.26(+1.25%)
Jan 12, 2018 20.77 20.77 20.77 0 +0.32(+1.56%)
Jan 11, 2018 20.15 20.47 20.11 20.45 5,080,624 -0.14(-0.66%)
Jan 10, 2018 20.58 20.59 5,652,183 -0.62(-2.91%)
Jan 09, 2018 21.16 21.23 21.10 21.21 3,027,935 -0.05(-0.21%)
Jan 08, 2018 21.25 21.31 21.16 21.25 4,030,996 +0.06(+0.28%)
Jan 05, 2018 21.10 21.22 21.05 21.20 3,041,285 +0.18(+0.84%)
Jan 04, 2018 20.90 21.04 20.89 21.02 2,735,751 +0.21(+1.00%)
Jan 03, 2018 20.81 20.91 20.73 20.81 3,344,104 -0.14(-0.65%)
Jan 02, 2018 20.92 20.97 20.83 20.95 3,710,893 +0.20(+0.94%)
Dec 29, 2017 20.75 20.75 20.75 0 -0.02(-0.09%)
Dec 28, 2017 20.73 20.78 20.70 20.77 2,530,463 +0.14(+0.69%)
Dec 27, 2017 20.70 20.77 20.62 20.63 2,350,542 -0.10(-0.47%)
Dec 26, 2017 20.63 20.81 20.63 20.73 2,820,701 +0.00(+0.00%)
Dec 22, 2017 20.67 20.79 20.67 20.73 3,026,598 +0.05(+0.25%)
Dec 21, 2017 20.51 20.77 20.49 20.68 5,753,710 +0.25(+1.21%)
Dec 20, 2017 20.49 20.53 20.41 20.43 3,745,363 -0.03(-0.16%)
Dec 19, 2017 20.47 20.56 20.42 20.46 4,128,171 +0.02(+0.10%)
Dec 18, 2017 20.49 20.51 20.43 20.44 2,950,318 +0.23(+1.13%)
Dec 15, 2017 20.17 20.26 20.14 20.21 4,104,387 -0.13(-0.64%)
Dec 14, 2017 20.45 20.45 20.31 20.34 2,866,196 -0.04(-0.21%)
Dec 13, 2017 20.34 20.45 20.30 20.39 3,116,529 +0.06(+0.27%)
Dec 12, 2017 20.47 20.52 20.30 20.33 4,545,024 +0.00(+0.00%)
Dec 11, 2017 20.28 20.36 20.23 20.33 3,308,031 +0.02(+0.10%)
Dec 08, 2017 20.30 20.37 20.23 20.31 3,686,000 +0.12(+0.58%)
Dec 07, 2017 20.19 20.32 20.09 20.19 6,847,974 +0.36(+1.84%)
Dec 06, 2017 19.93 19.97 19.82 19.83 3,624,908 -0.08(-0.42%)
Dec 05, 2017 20.02 20.10 19.90 19.91 3,808,562 -0.08(-0.39%)
Dec 04, 2017 20.08 20.11 19.97 19.99 4,851,298 +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.