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 (%)
Oct 31, 2018 13.04 13.10 12.95 13.02 10,142,822 +0.05(+0.37%)
Oct 30, 2018 12.96 13.06 12.86 12.97 10,746,953 +0.05(+0.37%)
Oct 29, 2018 13.15 13.19 12.82 12.93 10,230,090 +0.12(+0.91%)
Oct 26, 2018 12.90 12.91 12.69 12.81 12,718,449 -0.20(-1.53%)
Oct 25, 2018 13.01 13.10 12.97 13.01 11,124,820 +0.01(+0.11%)
Oct 24, 2018 13.37 13.37 12.99 12.99 11,395,295 -0.32(-2.43%)
Oct 23, 2018 13.37 13.39 13.13 13.32 15,212,293 -0.16(-1.17%)
Oct 22, 2018 13.69 13.72 13.46 13.48 10,743,396 -0.42(-3.02%)
Oct 19, 2018 13.73 13.94 13.72 13.89 9,110,775 +0.20(+1.46%)
Oct 18, 2018 13.83 13.88 13.65 13.70 9,170,526 -0.19(-1.39%)
Oct 17, 2018 13.80 13.98 13.78 13.89 10,852,965 -0.11(-0.79%)
Oct 16, 2018 14.03 14.07 13.92 14.00 9,241,838 -0.01(-0.05%)
Oct 15, 2018 13.90 14.12 13.88 14.01 11,814,759 +0.25(+1.85%)
Oct 12, 2018 13.89 13.89 13.61 13.75 12,612,615 +0.03(+0.20%)
Oct 11, 2018 14.00 14.01 13.65 13.72 12,848,171 -0.09(-0.65%)
Oct 10, 2018 14.07 14.09 13.81 13.81 12,824,938 +0.17(+1.21%)
Oct 09, 2018 13.74 13.81 13.63 13.65 12,938,675 -0.36(-2.55%)
Oct 08, 2018 14.08 14.11 13.90 14.01 20,429,050 -0.50(-3.42%)
Oct 05, 2018 14.58 14.58 14.45 14.50 16,461,034 -0.08(-0.57%)
Oct 04, 2018 14.67 14.73 14.58 14.58 20,241,726 -0.04(-0.28%)
Oct 03, 2018 14.78 14.84 14.58 14.62 19,715,548 +0.10(+0.71%)
Oct 02, 2018 14.51 14.58 14.45 14.52 25,266,442 -0.22(-1.49%)
Oct 01, 2018 14.91 14.94 14.69 14.74 18,041,540 -0.19(-1.24%)
Sep 28, 2018 14.98 15.03 14.91 14.93 10,041,042 -0.38(-2.47%)
Sep 27, 2018 15.41 15.49 15.28 15.30 9,594,909 +0.03(+0.23%)
Sep 26, 2018 15.26 15.40 15.23 15.27 15,700,907 -0.23(-1.51%)
Sep 25, 2018 15.48 15.56 15.46 15.50 16,908,522 -0.08(-0.49%)
Sep 24, 2018 15.70 15.73 15.55 15.58 7,081,326 -0.11(-0.70%)
Sep 21, 2018 15.48 15.72 15.47 15.69 9,809,892 +0.13(+0.84%)
Sep 20, 2018 15.55 15.59 15.46 15.56 8,675,500 +0.05(+0.35%)
Sep 19, 2018 15.38 15.55 15.37 15.50 6,921,109 -0.01(-0.04%)
Sep 18, 2018 15.42 15.55 15.39 15.51 7,057,249 +0.13(+0.85%)
Sep 17, 2018 15.30 15.46 15.28 15.38 6,956,010 +0.09(+0.58%)
Sep 14, 2018 15.25 15.31 15.13 15.29 8,320,505 -0.03(-0.18%)
Sep 13, 2018 15.33 15.36 15.26 15.32 8,799,755 +0.23(+1.50%)
Sep 12, 2018 14.87 15.13 14.87 15.09 8,505,451 +0.10(+0.64%)
Sep 11, 2018 14.84 15.01 14.79 15.00 7,787,302 +0.10(+0.69%)
Sep 10, 2018 15.05 15.05 14.86 14.89 7,636,604 +0.14(+0.93%)
Sep 07, 2018 14.85 14.89 14.73 14.75 8,006,200 -0.03(-0.19%)
Sep 06, 2018 14.88 14.91 14.67 14.78 11,721,960 +0.13(+0.89%)
Sep 05, 2018 14.69 14.79 14.58 14.65 21,725,788 +0.03(+0.24%)
Sep 04, 2018 14.64 14.69 14.53 14.62 14,705,998 -0.25(-1.67%)
Aug 31, 2018 14.86 14.86 14.86 0 -0.19(-1.23%)
Aug 30, 2018 15.33 15.37 15.03 15.05 12,663,145 -0.76(-4.79%)
Aug 29, 2018 15.55 15.83 15.52 15.81 8,787,314 +0.07(+0.44%)
Aug 28, 2018 15.75 15.83 15.72 15.74 5,610,668 -0.15(-0.95%)
Aug 27, 2018 15.79 15.90 15.77 15.89 5,021,643 +0.19(+1.18%)
Aug 24, 2018 15.77 15.79 15.69 15.70 5,347,982 -0.01(-0.04%)
Aug 23, 2018 15.85 15.86 15.68 15.71 5,058,561 -0.21(-1.30%)
Aug 22, 2018 15.97 15.97 15.83 15.92 5,598,880 -0.02(-0.13%)
Aug 21, 2018 15.85 15.99 15.79 15.94 5,593,379 +0.15(+0.96%)
Aug 20, 2018 15.68 15.84 15.66 15.79 6,398,649 +0.12(+0.75%)
Aug 17, 2018 15.58 15.71 15.54 15.67 5,333,590 -0.05(-0.31%)
Aug 16, 2018 15.61 15.81 15.59 15.72 8,677,384 +0.08(+0.53%)
Aug 15, 2018 15.59 15.66 15.46 15.64 10,658,833 -0.30(-1.90%)
Aug 14, 2018 16.01 16.03 15.89 15.94 7,638,040 -0.21(-1.28%)
Aug 13, 2018 16.15 16.23 16.08 16.14 6,162,098 -0.16(-0.97%)
Aug 10, 2018 16.23 16.32 16.16 16.30 7,749,028 -0.36(-2.19%)
Aug 09, 2018 16.65 16.69 16.60 16.67 4,515,831 -0.10(-0.57%)
Aug 08, 2018 16.81 16.83 16.72 16.76 2,645,224 -0.02(-0.12%)
Aug 07, 2018 16.87 16.89 16.76 16.78 3,623,654 +0.04(+0.25%)
Aug 06, 2018 16.74 16.84 16.69 16.74 4,387,134 -0.01(-0.04%)
Aug 03, 2018 16.62 16.82 16.59 16.75 6,438,164 +0.24(+1.46%)
Aug 02, 2018 16.53 16.54 16.41 16.51 6,536,666 -0.30(-1.76%)
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.