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 (%)
Nov 30, 2016 15.39 15.41 15.14 15.13 13,259,251 -0.03(-0.20%)
Nov 29, 2016 15.22 15.28 15.15 15.16 10,857,118 -0.02(-0.16%)
Nov 28, 2016 15.32 15.34 15.17 15.19 13,619,718 -0.41(-2.62%)
Nov 25, 2016 15.55 15.60 15.51 15.60 4,832,200 +0.19(+1.25%)
Nov 23, 2016 15.40 15.40 15.40 0 -0.19(-1.19%)
Nov 22, 2016 15.53 15.61 15.48 15.59 9,453,432 +0.11(+0.71%)
Nov 21, 2016 15.58 15.65 15.45 15.48 10,317,923 -0.11(-0.70%)
Nov 18, 2016 15.61 15.66 15.53 15.59 8,080,228 -0.22(-1.38%)
Nov 17, 2016 15.76 15.84 15.73 15.81 11,931,998 +0.19(+1.24%)
Nov 16, 2016 15.50 15.71 15.50 15.61 16,268,259 +0.06(+0.39%)
Nov 15, 2016 15.56 15.59 15.39 15.55 14,321,908 -0.15(-0.97%)
Nov 14, 2016 15.82 15.82 15.63 15.70 10,489,592 -0.19(-1.18%)
Nov 11, 2016 16.03 16.06 15.81 15.89 9,634,885 -0.18(-1.09%)
Nov 10, 2016 16.26 16.29 16.07 16.07 21,413,812 -0.55(-3.29%)
Nov 09, 2016 16.35 16.69 16.30 16.61 13,940,985 +0.06(+0.37%)
Nov 08, 2016 16.44 16.60 16.40 16.55 6,033,601 +0.06(+0.37%)
Nov 07, 2016 16.46 16.54 16.38 16.49 10,766,983 +0.04(+0.22%)
Nov 04, 2016 16.55 16.61 16.45 16.46 11,486,206 -0.14(-0.84%)
Nov 03, 2016 16.72 16.78 16.58 16.60 7,902,127 +0.04(+0.26%)
Nov 02, 2016 16.78 16.78 16.54 16.55 7,072,800 -0.13(-0.76%)
Nov 01, 2016 16.81 16.83 16.63 16.68 8,394,780 -0.21(-1.26%)
Oct 31, 2016 16.83 16.95 16.80 16.89 4,285,052 -0.09(-0.50%)
Oct 28, 2016 17.00 17.07 16.95 16.98 8,077,779 +0.08(+0.47%)
Oct 27, 2016 17.03 17.04 16.90 16.90 6,444,632 -0.07(-0.39%)
Oct 26, 2016 16.86 17.06 16.86 16.97 8,304,098 +0.03(+0.18%)
Oct 25, 2016 16.98 17.02 16.86 16.93 7,649,208 +0.15(+0.87%)
Oct 24, 2016 16.81 16.84 16.77 16.79 6,682,256 -0.06(-0.36%)
Oct 21, 2016 16.76 16.87 16.73 16.85 5,883,439 -0.03(-0.18%)
Oct 20, 2016 16.82 16.93 16.81 16.88 6,159,953 +0.04(+0.22%)
Oct 19, 2016 16.90 16.97 16.84 16.84 6,916,298 -0.24(-1.39%)
Oct 18, 2016 17.16 17.21 17.07 17.08 8,042,214 +0.21(+1.22%)
Oct 17, 2016 16.81 16.90 16.78 16.87 7,620,034 +0.01(+0.04%)
Oct 14, 2016 16.98 17.03 16.87 16.87 6,954,950 -0.04(-0.25%)
Oct 13, 2016 16.77 16.93 16.72 16.91 14,206,573 +0.00(+0.00%)
Oct 12, 2016 16.95 16.97 16.78 16.91 9,484,567 +0.01(+0.07%)
Oct 11, 2016 17.20 17.21 16.87 16.90 10,554,628 -0.25(-1.45%)
Oct 10, 2016 17.15 17.26 17.12 17.15 9,272,705 +0.03(+0.18%)
Oct 07, 2016 17.16 17.20 17.06 17.12 10,655,337 -0.21(-1.19%)
Oct 06, 2016 17.33 17.42 17.27 17.32 9,593,402 -0.33(-1.89%)
Oct 05, 2016 17.69 17.72 17.59 17.66 6,370,630 -0.12(-0.68%)
Oct 04, 2016 17.92 18.01 17.73 17.78 8,740,994 +0.07(+0.38%)
Oct 03, 2016 17.68 17.80 17.62 17.71 7,651,962 +0.02(+0.14%)
Sep 30, 2016 17.79 17.81 17.65 17.69 7,792,843 +0.02(+0.10%)
Sep 29, 2016 17.93 17.94 17.61 17.67 8,217,540 -0.22(-1.25%)
Sep 28, 2016 17.87 17.94 17.78 17.89 7,395,839 +0.13(+0.75%)
Sep 27, 2016 17.55 17.80 17.51 17.76 6,856,719 +0.12(+0.69%)
Sep 26, 2016 17.57 17.68 17.49 17.64 8,945,979 -0.05(-0.27%)
Sep 23, 2016 17.66 17.71 17.63 17.69 10,867,487 -0.29(-1.62%)
Sep 22, 2016 18.13 18.16 17.94 17.98 7,843,179 -0.15(-0.80%)
Sep 21, 2016 17.94 18.14 17.88 18.12 8,736,620 +0.28(+1.56%)
Sep 20, 2016 17.90 17.91 17.76 17.85 9,432,140 +0.13(+0.72%)
Sep 19, 2016 17.88 17.88 17.70 17.72 6,170,609 +0.13(+0.72%)
Sep 16, 2016 17.69 17.71 17.50 17.59 15,202,219 -0.35(-1.96%)
Sep 15, 2016 17.84 18.02 17.80 17.94 10,061,762 +0.07(+0.41%)
Sep 14, 2016 17.78 17.97 17.74 17.87 11,552,657 -0.13(-0.71%)
Sep 13, 2016 18.20 18.20 17.88 18.00 12,299,653 -0.49(-2.63%)
Sep 12, 2016 18.11 18.51 18.06 18.48 17,537,870 +0.48(+2.66%)
Sep 09, 2016 18.23 18.23 17.97 18.00 9,724,865 -0.32(-1.72%)
Sep 08, 2016 18.23 18.36 18.21 18.32 7,800,060 -0.02(-0.13%)
Sep 07, 2016 18.52 18.56 18.29 18.34 7,026,821 -0.27(-1.47%)
Sep 06, 2016 18.54 18.63 18.50 18.62 5,016,174 -0.13(-0.71%)
Sep 02, 2016 18.62 18.75 18.75 18.75 6,338,297 +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.