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 (%)
Mar 31, 2017 15.66 15.76 15.64 15.67 6,509,661 -0.01(-0.08%)
Mar 30, 2017 15.65 15.72 15.60 15.68 6,136,967 -0.11(-0.71%)
Mar 29, 2017 15.72 15.82 15.70 15.79 5,484,411 +0.00(+0.00%)
Mar 28, 2017 15.83 15.88 15.78 15.79 6,294,258 -0.16(-1.00%)
Mar 27, 2017 15.92 15.99 15.88 15.95 6,591,199 +0.02(+0.11%)
Mar 24, 2017 15.90 15.99 15.84 15.93 9,475,785 +0.06(+0.37%)
Mar 23, 2017 15.72 15.97 15.71 15.88 11,352,541 +0.15(+0.94%)
Mar 22, 2017 15.60 15.75 15.51 15.73 12,355,406 +0.01(+0.04%)
Mar 21, 2017 15.85 15.87 15.70 15.72 8,680,649 +0.02(+0.15%)
Mar 20, 2017 15.75 15.81 15.63 15.70 7,421,904 -0.04(-0.26%)
Mar 17, 2017 15.67 15.77 15.60 15.74 8,748,282 +0.10(+0.64%)
Mar 16, 2017 15.47 15.64 15.46 15.64 12,569,186 +0.30(+1.93%)
Mar 15, 2017 14.99 15.45 14.96 15.34 20,636,136 +0.40(+2.70%)
Mar 14, 2017 14.97 15.00 14.92 14.94 5,584,795 -0.07(-0.43%)
Mar 13, 2017 14.99 15.02 14.93 15.00 7,228,056 +0.02(+0.16%)
Mar 10, 2017 14.89 15.00 14.89 14.98 6,593,145 +0.05(+0.32%)
Mar 09, 2017 14.93 14.95 14.86 14.93 8,490,657 +0.08(+0.52%)
Mar 08, 2017 14.94 14.95 14.83 14.86 7,839,244 +0.01(+0.08%)
Mar 07, 2017 14.83 14.90 14.80 14.84 4,543,016 -0.05(-0.36%)
Mar 06, 2017 14.93 14.93 14.87 14.90 4,822,786 -0.08(-0.55%)
Mar 03, 2017 14.94 15.00 14.87 14.98 7,070,427 +0.02(+0.12%)
Mar 02, 2017 14.94 15.03 14.92 14.96 5,570,787 -0.04(-0.24%)
Mar 01, 2017 14.96 15.07 14.93 15.00 5,796,390 -0.07(-0.43%)
Feb 28, 2017 15.15 15.20 15.04 15.06 5,727,696 +0.00(+0.00%)
Feb 27, 2017 15.02 15.11 15.01 15.06 5,969,257 -0.19(-1.24%)
Feb 24, 2017 15.24 15.33 15.21 15.25 7,161,324 -0.02(-0.16%)
Feb 23, 2017 15.21 15.29 15.16 15.28 7,168,338 +0.16(+1.06%)
Feb 22, 2017 15.15 15.17 15.06 15.12 6,617,106 +0.00(+0.00%)
Feb 21, 2017 15.08 15.13 15.01 15.12 8,316,984 +0.23(+1.55%)
Feb 17, 2017 14.89 14.89 14.89 0 -0.07(-0.44%)
Feb 16, 2017 14.92 14.99 14.90 14.95 6,907,769 +0.11(+0.76%)
Feb 15, 2017 14.66 14.85 14.63 14.84 7,340,580 +0.09(+0.60%)
Feb 14, 2017 14.76 14.79 14.69 14.75 5,208,165 -0.07(-0.44%)
Feb 13, 2017 14.86 14.87 14.72 14.81 5,129,978 -0.01(-0.04%)
Feb 10, 2017 14.84 14.91 14.80 14.82 7,001,750 -0.17(-1.15%)
Feb 09, 2017 15.02 15.03 14.94 14.99 11,367,424 +0.25(+1.69%)
Feb 08, 2017 14.74 14.80 14.68 14.74 10,331,831 +0.25(+1.72%)
Feb 07, 2017 14.46 14.52 14.41 14.49 8,403,006 +0.02(+0.12%)
Feb 06, 2017 14.45 14.50 14.42 14.48 8,559,979 -0.12(-0.85%)
Feb 03, 2017 14.60 14.67 14.57 14.60 7,036,182 -0.04(-0.24%)
Feb 02, 2017 14.58 14.68 14.56 14.64 10,132,068 -0.07(-0.44%)
Feb 01, 2017 14.81 14.82 14.62 14.70 8,154,219 -0.06(-0.40%)
Jan 31, 2017 14.68 14.79 14.67 14.76 8,766,262 +0.00(+0.00%)
Jan 30, 2017 14.79 14.83 14.70 14.76 10,796,986 +0.19(+1.30%)
Jan 27, 2017 14.57 14.64 14.54 14.57 7,805,409 -0.04(-0.24%)
Jan 26, 2017 14.61 14.65 14.54 14.61 15,302,250 -0.09(-0.64%)
Jan 25, 2017 14.70 14.71 14.55 14.70 21,339,214 -0.39(-2.55%)
Jan 24, 2017 14.99 15.11 14.90 15.09 13,394,356 -0.28(-1.85%)
Jan 23, 2017 15.31 15.41 15.22 15.37 7,010,358 +0.08(+0.54%)
Jan 20, 2017 15.29 15.32 15.24 15.29 7,128,674 -0.03(-0.19%)
Jan 19, 2017 15.30 15.37 15.26 15.32 9,784,187 -0.08(-0.50%)
Jan 18, 2017 15.43 15.47 15.38 15.40 10,398,781 -0.16(-1.03%)
Jan 17, 2017 15.38 15.57 15.38 15.56 17,091,212 -0.17(-1.09%)
Jan 13, 2017 15.73 15.73 15.73 0 -0.07(-0.45%)
Jan 12, 2017 15.65 15.84 15.61 15.80 13,298,156 +0.08(+0.49%)
Jan 11, 2017 15.51 15.74 15.46 15.72 16,782,436 +0.29(+1.88%)
Jan 10, 2017 15.50 15.51 15.36 15.43 12,776,675 +0.27(+1.76%)
Jan 09, 2017 15.22 15.23 15.12 15.16 10,558,934 -0.39(-2.48%)
Jan 06, 2017 15.53 15.61 15.48 15.55 11,158,368 -0.04(-0.27%)
Jan 05, 2017 15.34 15.61 15.34 15.59 13,940,166 +0.46(+3.02%)
Jan 04, 2017 14.96 15.15 14.95 15.13 11,119,646 +0.34(+2.28%)
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.