Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.06 -0.17 (-1.66%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 16.85 17.11 16.84 16.92 4,321,207 +0.00(+0.00%)
Feb 26, 2016 16.94 17.00 16.86 16.92 4,241,579 -0.15(-0.90%)
Feb 25, 2016 16.89 17.14 16.74 17.07 6,091,894 +0.44(+2.63%)
Feb 24, 2016 16.52 16.69 16.39 16.63 9,431,402 -0.08(-0.47%)
Feb 23, 2016 16.87 16.92 16.68 16.71 5,267,390 -0.34(-2.02%)
Feb 22, 2016 16.95 17.08 16.94 17.06 5,702,912 +0.04(+0.26%)
Feb 19, 2016 16.96 17.11 16.87 17.01 4,836,006 -0.22(-1.26%)
Feb 18, 2016 17.30 17.34 17.21 17.23 6,329,818 -0.07(-0.42%)
Feb 17, 2016 17.25 17.43 17.20 17.30 7,751,077 +0.46(+2.74%)
Feb 16, 2016 16.67 16.93 16.64 16.84 7,255,449 +0.20(+1.20%)
Feb 12, 2016 16.43 16.64 16.64 16.64 5,599,812 +0.35(+2.15%)
Feb 11, 2016 16.32 16.42 16.16 16.29 8,633,830 -0.05(-0.31%)
Feb 10, 2016 16.31 16.49 16.23 16.34 7,817,596 +0.07(+0.41%)
Feb 09, 2016 16.09 16.37 16.09 16.27 7,624,687 +0.03(+0.17%)
Feb 08, 2016 16.40 16.40 16.04 16.25 9,105,008 -0.53(-3.18%)
Feb 05, 2016 17.06 17.09 16.68 16.78 9,923,830 -0.42(-2.43%)
Feb 04, 2016 17.13 17.27 17.01 17.20 12,690,575 -0.38(-2.15%)
Feb 03, 2016 17.53 17.67 17.24 17.58 9,324,352 -0.18(-0.99%)
Feb 02, 2016 17.96 17.96 17.68 17.75 6,820,269 -0.46(-2.52%)
Feb 01, 2016 17.77 18.33 17.76 18.21 6,003,805 +0.29(+1.61%)
Jan 29, 2016 17.51 17.95 17.50 17.92 7,072,459 +0.53(+3.04%)
Jan 28, 2016 17.42 17.50 17.16 17.39 8,303,638 -0.19(-1.11%)
Jan 27, 2016 17.59 17.85 17.47 17.59 6,158,548 -0.03(-0.16%)
Jan 26, 2016 17.34 17.96 17.31 17.61 8,017,743 +0.37(+2.13%)
Jan 25, 2016 17.36 17.45 17.22 17.25 6,050,258 -0.33(-1.87%)
Jan 22, 2016 17.36 17.65 17.32 17.58 7,004,418 +0.65(+3.81%)
Jan 21, 2016 16.63 17.08 16.50 16.93 6,348,426 +0.21(+1.23%)
Jan 20, 2016 16.80 16.85 16.32 16.72 9,259,527 -0.36(-2.09%)
Jan 19, 2016 17.09 17.17 16.97 17.08 9,317,140 -0.06(-0.33%)
Jan 15, 2016 17.12 17.14 17.14 17.14 7,232,588 -0.61(-3.42%)
Jan 14, 2016 17.60 17.85 17.44 17.74 6,115,524 +0.21(+1.17%)
Jan 13, 2016 17.93 17.97 17.52 17.54 7,508,085 -0.36(-1.99%)
Jan 12, 2016 17.85 17.93 17.66 17.89 7,133,984 +0.00(+0.00%)
Jan 11, 2016 18.12 18.13 17.75 17.89 11,063,863 -0.22(-1.20%)
Jan 08, 2016 18.23 18.43 18.03 18.11 15,693,125 +0.51(+2.88%)
Jan 07, 2016 17.54 17.77 17.51 17.60 8,727,107 -0.17(-0.94%)
Jan 06, 2016 17.83 17.85 17.67 17.77 4,731,252 -0.17(-0.95%)
Jan 05, 2016 17.99 17.99 17.82 17.94 5,135,305 +0.03(+0.14%)
Jan 04, 2016 17.88 17.93 17.58 17.91 8,256,302 -0.04(-0.22%)
Dec 31, 2015 18.27 17.95 17.95 17.95 5,425,340 +0.08(+0.44%)
Dec 30, 2015 17.90 17.99 17.84 17.88 3,994,817 -0.16(-0.86%)
Dec 29, 2015 17.88 18.06 17.84 18.03 4,596,203 +0.27(+1.50%)
Dec 28, 2015 17.74 17.81 17.69 17.76 4,029,259 -0.08(-0.44%)
Dec 24, 2015 17.90 17.84 17.84 17.84 1,853,966 -0.03(-0.19%)
Dec 23, 2015 17.76 17.90 17.75 17.88 6,887,626 +0.40(+2.26%)
Dec 22, 2015 17.48 17.51 17.35 17.48 4,307,925 +0.04(+0.24%)
Dec 21, 2015 17.60 17.62 17.34 17.44 5,023,659 +0.06(+0.37%)
Dec 18, 2015 17.64 17.66 17.37 17.38 7,042,897 -0.33(-1.84%)
Dec 17, 2015 17.99 17.99 17.67 17.70 6,926,375 -0.28(-1.56%)
Dec 16, 2015 17.95 18.00 17.63 17.98 6,379,751 +0.47(+2.67%)
Dec 15, 2015 17.61 17.68 17.49 17.51 6,734,839 +0.15(+0.87%)
Dec 14, 2015 17.56 17.59 17.15 17.36 7,045,334 -0.17(-0.97%)
Dec 11, 2015 17.71 17.75 17.51 17.53 6,301,740 -0.33(-1.82%)
Dec 10, 2015 18.02 18.05 17.85 17.86 5,792,372 -0.19(-1.05%)
Dec 09, 2015 18.22 18.31 17.90 18.05 6,613,454 -0.07(-0.37%)
Dec 08, 2015 18.05 18.23 18.00 18.12 11,369,302 -0.37(-2.02%)
Dec 07, 2015 18.32 18.51 18.23 18.49 11,062,501 +0.19(+1.03%)
Dec 04, 2015 18.13 18.32 18.05 18.30 8,495,979 +0.13(+0.73%)
Dec 03, 2015 18.42 18.43 18.07 18.17 7,748,808 -0.18(-0.97%)
Dec 02, 2015 18.51 18.53 18.31 18.34 5,407,141 -0.28(-1.52%)
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.