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 (%)
Jul 29, 2016 17.65 17.87 17.57 17.79 4,618,233 +0.06(+0.36%)
Jul 28, 2016 17.76 17.78 17.63 17.72 6,858,271 -0.19(-1.06%)
Jul 27, 2016 17.96 18.01 17.75 17.91 5,282,898 +0.04(+0.22%)
Jul 26, 2016 17.95 18.01 17.78 17.87 4,844,420 -0.16(-0.89%)
Jul 25, 2016 17.96 18.09 17.92 18.03 6,531,002 -0.01(-0.03%)
Jul 22, 2016 18.00 18.11 17.98 18.04 12,193,897 +0.71(+4.08%)
Jul 21, 2016 17.25 17.45 17.22 17.33 6,244,258 -0.03(-0.20%)
Jul 20, 2016 17.32 17.41 17.25 17.37 5,106,225 +0.12(+0.70%)
Jul 19, 2016 17.33 17.39 17.19 17.25 9,856,237 -0.31(-1.74%)
Jul 18, 2016 17.51 17.61 17.41 17.55 9,138,433 -0.09(-0.52%)
Jul 15, 2016 17.60 17.68 17.53 17.64 7,274,490 -0.03(-0.20%)
Jul 14, 2016 17.77 17.78 17.59 17.68 8,068,111 +0.06(+0.36%)
Jul 13, 2016 17.64 17.84 17.61 17.61 10,174,540 -0.17(-0.97%)
Jul 12, 2016 17.49 17.84 17.41 17.79 18,162,170 +0.25(+1.44%)
Jul 11, 2016 17.34 17.61 17.31 17.53 9,473,041 +0.28(+1.63%)
Jul 08, 2016 17.33 17.04 17.04 17.25 6,321,513 +0.21(+1.22%)
Jul 07, 2016 17.27 17.28 16.97 17.04 6,782,304 -0.36(-2.05%)
Jul 05, 2016 17.35 17.51 17.34 17.40 7,685,943 -0.36(-2.01%)
Jul 01, 2016 17.71 17.76 17.76 17.76 5,808,372 -0.02(-0.13%)
Jun 30, 2016 17.34 17.78 17.29 17.78 10,914,243 +0.44(+2.56%)
Jun 29, 2016 17.46 17.56 17.30 17.34 15,562,491 +0.26(+1.55%)
Jun 28, 2016 17.13 17.13 16.87 17.07 17,612,002 +0.78(+4.77%)
Jun 27, 2016 16.47 16.58 16.07 16.30 31,983,658 -1.07(-6.17%)
Jun 24, 2016 17.14 17.72 17.13 17.37 29,230,112 -1.32(-7.08%)
Jun 23, 2016 18.80 18.81 18.50 18.69 10,735,776 +0.26(+1.41%)
Jun 22, 2016 18.45 18.69 18.42 18.43 8,697,646 +0.10(+0.57%)
Jun 21, 2016 18.28 18.46 18.20 18.33 7,796,032 -0.02(-0.09%)
Jun 20, 2016 18.56 18.61 18.32 18.35 11,783,685 +0.55(+3.11%)
Jun 17, 2016 17.68 17.81 17.53 17.79 10,321,737 +0.25(+1.41%)
Jun 16, 2016 17.22 17.56 17.04 17.55 11,870,963 +0.07(+0.39%)
Jun 15, 2016 17.58 17.69 17.43 17.48 8,475,085 +0.02(+0.13%)
Jun 14, 2016 17.48 17.54 17.26 17.45 14,738,508 -0.18(-1.04%)
Jun 13, 2016 17.56 17.71 17.56 17.64 14,016,847 -0.31(-1.70%)
Jun 10, 2016 17.96 18.06 17.84 17.94 10,949,222 -0.60(-3.23%)
Jun 09, 2016 18.72 18.77 18.49 18.54 7,686,753 -0.43(-2.25%)
Jun 08, 2016 18.97 19.03 18.91 18.97 5,357,847 -0.06(-0.29%)
Jun 07, 2016 18.94 19.07 18.93 19.02 5,502,177 +0.09(+0.48%)
Jun 06, 2016 18.80 18.99 18.79 18.93 5,852,512 +0.11(+0.58%)
Jun 03, 2016 18.76 18.83 18.62 18.82 3,713,515 +0.02(+0.09%)
Jun 02, 2016 18.67 18.82 18.65 18.81 5,664,956 +0.05(+0.27%)
Jun 01, 2016 18.54 18.77 18.53 18.76 5,117,567 -0.16(-0.85%)
May 31, 2016 19.19 19.23 18.84 18.92 5,933,601 -0.39(-2.02%)
May 27, 2016 19.11 19.31 19.31 19.31 6,546,380 +0.11(+0.58%)
May 26, 2016 19.12 19.30 19.08 19.19 6,101,912 +0.17(+0.88%)
May 25, 2016 18.96 19.09 18.93 19.03 5,432,509 +0.24(+1.30%)
May 24, 2016 18.61 18.79 18.60 18.78 4,259,997 +0.35(+1.87%)
May 23, 2016 18.50 18.54 18.42 18.44 6,071,664 -0.30(-1.60%)
May 20, 2016 18.76 18.88 18.73 18.74 6,914,536 +0.02(+0.12%)
May 19, 2016 18.81 18.83 18.54 18.72 6,543,097 -0.28(-1.47%)
May 18, 2016 18.87 19.18 18.83 18.99 13,366,292 +0.31(+1.64%)
May 17, 2016 18.62 18.79 18.49 18.69 14,356,730 +0.47(+2.57%)
May 16, 2016 18.08 18.24 18.08 18.22 5,553,993 +0.12(+0.65%)
May 13, 2016 18.06 18.23 18.06 18.10 5,349,682 -0.17(-0.94%)
May 12, 2016 18.38 18.42 18.18 18.28 4,743,305 +0.18(+0.98%)
May 11, 2016 18.16 18.25 18.08 18.10 4,372,654 -0.04(-0.25%)
May 10, 2016 17.91 18.17 17.89 18.14 3,166,018 +0.29(+1.62%)
May 09, 2016 17.93 17.94 17.78 17.85 3,443,849 -0.09(-0.50%)
May 06, 2016 17.79 17.95 17.69 17.94 3,406,680 -0.01(-0.03%)
May 05, 2016 17.86 18.06 17.82 17.95 5,929,402 +0.07(+0.37%)
May 04, 2016 17.83 17.92 17.77 17.88 8,076,109 -0.29(-1.59%)
May 03, 2016 18.34 18.35 18.11 18.17 4,418,567 -0.20(-1.09%)
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.