Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 15.24 15.26 14.99 14.99 13,387,655 -0.03(-0.20%)
Nov 29, 2016 15.08 15.13 15.00 15.02 10,962,259 -0.02(-0.16%)
Nov 28, 2016 15.17 15.19 15.03 15.04 13,751,613 -0.40(-2.62%)
Nov 25, 2016 15.40 15.45 15.37 15.45 4,878,995 +0.19(+1.25%)
Nov 23, 2016 15.26 15.26 15.26 0 -0.18(-1.19%)
Nov 22, 2016 15.38 15.46 15.34 15.44 9,544,980 +0.11(+0.71%)
Nov 21, 2016 15.43 15.50 15.31 15.33 10,417,843 -0.11(-0.70%)
Nov 18, 2016 15.46 15.51 15.38 15.44 8,158,478 -0.22(-1.38%)
Nov 17, 2016 15.61 15.68 15.58 15.65 12,047,548 +0.19(+1.24%)
Nov 16, 2016 15.35 15.56 15.35 15.46 16,425,802 +0.06(+0.39%)
Nov 15, 2016 15.41 15.44 15.25 15.40 14,460,602 -0.15(-0.97%)
Nov 14, 2016 15.67 15.67 15.48 15.55 10,591,174 -0.19(-1.18%)
Nov 11, 2016 15.88 15.91 15.65 15.74 9,728,191 -0.17(-1.10%)
Nov 10, 2016 16.11 16.14 15.91 15.91 21,621,186 -0.54(-3.29%)
Nov 09, 2016 16.19 16.53 16.14 16.45 14,075,991 +0.06(+0.37%)
Nov 08, 2016 16.29 16.44 16.24 16.39 6,092,031 +0.06(+0.37%)
Nov 07, 2016 16.30 16.38 16.23 16.33 10,871,252 +0.04(+0.22%)
Nov 04, 2016 16.39 16.45 16.29 16.30 11,597,439 -0.14(-0.84%)
Nov 03, 2016 16.56 16.62 16.42 16.44 7,978,652 +0.04(+0.26%)
Nov 02, 2016 16.62 16.62 16.39 16.39 7,141,294 -0.13(-0.76%)
Nov 01, 2016 16.65 16.67 16.47 16.52 8,476,076 -0.21(-1.26%)
Oct 31, 2016 16.67 16.79 16.64 16.73 4,326,549 -0.08(-0.50%)
Oct 28, 2016 16.83 16.90 16.78 16.81 8,156,005 +0.08(+0.47%)
Oct 27, 2016 16.86 16.87 16.74 16.74 6,507,042 -0.07(-0.39%)
Oct 26, 2016 16.70 16.89 16.69 16.80 8,384,516 +0.03(+0.18%)
Oct 25, 2016 16.82 16.86 16.70 16.77 7,723,284 +0.14(+0.87%)
Oct 24, 2016 16.65 16.68 16.60 16.63 6,746,968 -0.06(-0.36%)
Oct 21, 2016 16.60 16.71 16.57 16.69 5,940,414 -0.03(-0.18%)
Oct 20, 2016 16.66 16.76 16.65 16.72 6,219,606 +0.04(+0.22%)
Oct 19, 2016 16.74 16.80 16.68 16.68 6,983,276 -0.23(-1.39%)
Oct 18, 2016 16.99 17.04 16.90 16.92 8,120,096 +0.20(+1.22%)
Oct 17, 2016 16.65 16.74 16.62 16.71 7,693,827 +0.01(+0.04%)
Oct 14, 2016 16.82 16.87 16.71 16.71 7,022,303 -0.04(-0.25%)
Oct 13, 2016 16.60 16.77 16.56 16.75 14,344,150 +0.00(+0.00%)
Oct 12, 2016 16.78 16.80 16.62 16.75 9,576,416 +0.01(+0.07%)
Oct 11, 2016 17.03 17.04 16.71 16.74 10,656,840 -0.25(-1.45%)
Oct 10, 2016 16.98 17.09 16.95 16.98 9,362,503 +0.03(+0.18%)
Oct 07, 2016 16.99 17.04 16.90 16.95 10,758,524 -0.20(-1.19%)
Oct 06, 2016 17.16 17.25 17.11 17.16 9,686,305 -0.33(-1.89%)
Oct 05, 2016 17.52 17.55 17.42 17.49 6,432,324 -0.12(-0.68%)
Oct 04, 2016 17.75 17.84 17.56 17.61 8,825,643 +0.07(+0.38%)
Oct 03, 2016 17.51 17.63 17.45 17.54 7,726,064 +0.02(+0.14%)
Sep 30, 2016 17.62 17.64 17.48 17.52 7,868,310 +0.02(+0.10%)
Sep 29, 2016 17.76 17.76 17.44 17.50 8,297,120 -0.22(-1.25%)
Sep 28, 2016 17.70 17.77 17.61 17.72 7,467,461 +0.13(+0.75%)
Sep 27, 2016 17.38 17.63 17.34 17.59 6,923,120 +0.12(+0.69%)
Sep 26, 2016 17.40 17.51 17.33 17.47 9,032,613 -0.05(-0.27%)
Sep 23, 2016 17.49 17.54 17.46 17.52 10,972,729 -0.29(-1.62%)
Sep 22, 2016 17.96 17.99 17.77 17.81 7,919,133 -0.14(-0.80%)
Sep 21, 2016 17.77 17.97 17.70 17.95 8,821,226 +0.28(+1.56%)
Sep 20, 2016 17.73 17.73 17.59 17.67 9,523,482 +0.13(+0.72%)
Sep 19, 2016 17.70 17.71 17.53 17.55 6,230,366 +0.13(+0.72%)
Sep 16, 2016 17.52 17.54 17.33 17.42 15,349,438 -0.35(-1.96%)
Sep 15, 2016 17.67 17.84 17.63 17.77 10,159,202 +0.07(+0.41%)
Sep 14, 2016 17.61 17.79 17.57 17.70 11,664,534 -0.13(-0.71%)
Sep 13, 2016 18.03 18.03 17.71 17.82 12,418,764 -0.48(-2.63%)
Sep 12, 2016 17.93 18.34 17.89 18.30 17,707,708 +0.47(+2.66%)
Sep 09, 2016 18.06 18.06 17.80 17.83 9,819,041 -0.31(-1.72%)
Sep 08, 2016 18.06 18.18 18.03 18.14 7,875,597 -0.02(-0.13%)
Sep 07, 2016 18.35 18.38 18.12 18.17 7,094,869 -0.27(-1.47%)
Sep 06, 2016 18.36 18.46 18.32 18.44 5,064,751 -0.13(-0.71%)
Sep 02, 2016 18.44 18.57 18.57 18.57 6,399,677 +0.43(+2.35%)
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.