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 (%)
Mar 31, 2016 17.83 17.92 17.76 17.84 5,022,547 -0.03(-0.16%)
Mar 30, 2016 17.92 18.04 17.86 17.86 5,782,556 +0.18(+1.01%)
Mar 29, 2016 17.40 17.74 17.32 17.69 5,703,663 +0.19(+1.08%)
Mar 28, 2016 17.56 17.57 17.39 17.50 2,480,254 +0.08(+0.45%)
Mar 24, 2016 17.25 17.42 17.42 17.42 3,291,787 +0.02(+0.13%)
Mar 23, 2016 17.42 17.45 17.37 17.40 3,509,309 +0.01(+0.06%)
Mar 22, 2016 17.19 17.43 17.19 17.39 5,272,034 -0.11(-0.64%)
Mar 21, 2016 17.39 17.58 17.38 17.50 5,170,061 -0.07(-0.38%)
Mar 18, 2016 17.82 17.82 17.55 17.56 4,474,915 -0.22(-1.22%)
Mar 17, 2016 17.66 17.83 17.54 17.78 4,445,952 +0.23(+1.33%)
Mar 16, 2016 17.32 17.57 17.29 17.55 4,194,191 +0.14(+0.80%)
Mar 15, 2016 17.45 17.46 17.36 17.41 6,146,694 -0.16(-0.89%)
Mar 14, 2016 17.58 17.63 17.54 17.56 6,453,434 +0.04(+0.25%)
Mar 11, 2016 17.29 17.53 17.27 17.52 4,425,012 +0.51(+2.98%)
Mar 10, 2016 17.15 17.27 16.86 17.01 4,481,506 -0.10(-0.57%)
Mar 09, 2016 17.20 17.26 17.07 17.11 4,331,223 -0.13(-0.73%)
Mar 08, 2016 17.30 17.35 17.17 17.24 3,467,238 -0.09(-0.51%)
Mar 07, 2016 17.14 17.42 17.08 17.32 4,465,415 -0.24(-1.39%)
Mar 04, 2016 17.63 17.66 17.50 17.57 3,829,060 +0.03(+0.19%)
Mar 03, 2016 17.44 17.57 17.36 17.54 3,773,520 +0.09(+0.51%)
Mar 02, 2016 17.29 17.46 17.22 17.45 3,886,918 +0.00(+0.00%)
Mar 01, 2016 17.19 17.45 17.14 17.45 4,256,107 +0.53(+3.12%)
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%)
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.