Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.23 +0.11 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 23.30 23.41 23.21 23.35 3,193,456 +0.12(+0.50%)
Jan 30, 2018 23.30 23.35 23.18 23.24 3,028,601 -0.02(-0.09%)
Jan 29, 2018 23.29 23.35 23.22 23.26 2,435,300 -0.22(-0.96%)
Jan 26, 2018 23.46 23.49 23.36 23.48 2,512,742 +0.14(+0.62%)
Jan 25, 2018 23.72 23.74 23.29 23.34 3,075,339 -0.12(-0.53%)
Jan 24, 2018 23.59 23.63 23.40 23.46 3,198,020 +0.04(+0.15%)
Jan 23, 2018 23.41 23.49 23.30 23.43 3,201,207 +0.12(+0.50%)
Jan 22, 2018 23.18 23.32 23.17 23.31 3,718,071 +0.42(+1.84%)
Jan 19, 2018 22.96 23.04 22.83 22.89 4,048,356 +0.00(+0.00%)
Jan 18, 2018 22.88 23.06 22.82 22.89 9,110,302 +0.19(+0.83%)
Jan 17, 2018 23.17 23.20 22.67 22.70 15,520,698 -0.73(-3.12%)
Jan 16, 2018 23.31 23.47 23.31 23.43 4,656,224 +0.29(+1.25%)
Jan 12, 2018 23.14 23.14 23.14 0 +0.36(+1.56%)
Jan 11, 2018 22.45 22.80 22.41 22.79 4,560,052 -0.15(-0.66%)
Jan 10, 2018 22.93 22.94 5,073,048 -0.69(-2.91%)
Jan 09, 2018 23.58 23.65 23.51 23.63 2,717,686 -0.05(-0.21%)
Jan 08, 2018 23.68 23.74 23.58 23.68 3,617,971 +0.07(+0.28%)
Jan 05, 2018 23.51 23.64 23.46 23.62 2,729,668 +0.20(+0.84%)
Jan 04, 2018 23.29 23.44 23.27 23.42 2,455,440 +0.23(+1.00%)
Jan 03, 2018 23.19 23.29 23.10 23.19 3,001,460 -0.15(-0.65%)
Jan 02, 2018 23.31 23.37 23.21 23.34 3,330,667 +0.22(+0.94%)
Dec 29, 2017 23.12 23.12 23.12 0 -0.02(-0.09%)
Dec 28, 2017 23.10 23.15 23.06 23.14 2,271,186 +0.16(+0.69%)
Dec 27, 2017 23.06 23.14 22.97 22.98 2,109,701 -0.11(-0.47%)
Dec 26, 2017 22.98 23.18 22.98 23.09 2,531,686 +0.00(+0.00%)
Dec 22, 2017 23.03 23.16 23.03 23.09 2,716,486 +0.06(+0.25%)
Dec 21, 2017 22.85 23.14 22.83 23.04 5,164,172 +0.28(+1.21%)
Dec 20, 2017 22.83 22.87 22.74 22.76 3,361,605 -0.04(-0.16%)
Dec 19, 2017 22.80 22.91 22.75 22.80 3,705,190 +0.02(+0.10%)
Dec 18, 2017 22.83 22.85 22.76 22.77 2,648,022 +0.25(+1.13%)
Dec 15, 2017 22.48 22.57 22.43 22.52 3,683,843 -0.14(-0.64%)
Dec 14, 2017 22.78 22.78 22.63 22.67 2,572,519 -0.05(-0.21%)
Dec 13, 2017 22.66 22.78 22.62 22.71 2,797,203 +0.06(+0.27%)
Dec 12, 2017 22.80 22.86 22.62 22.65 4,079,331 +0.00(+0.00%)
Dec 11, 2017 22.59 22.68 22.54 22.65 2,969,083 +0.02(+0.10%)
Dec 08, 2017 22.62 22.69 22.54 22.63 3,308,325 +0.13(+0.58%)
Dec 07, 2017 22.49 22.64 22.38 22.50 6,146,316 +0.41(+1.84%)
Dec 06, 2017 22.21 22.25 22.09 22.09 3,253,492 -0.09(-0.42%)
Dec 05, 2017 22.31 22.39 22.18 22.19 3,418,329 -0.09(-0.39%)
Dec 04, 2017 22.38 22.41 22.25 22.27 4,354,224 +0.00(+0.00%)
Dec 01, 2017 22.30 22.36 22.22 22.27 4,237,283 -0.04(-0.16%)
Nov 30, 2017 22.33 22.41 22.25 22.31 4,951,595 +0.12(+0.52%)
Nov 29, 2017 22.17 22.30 22.17 22.19 4,140,290 +0.04(+0.20%)
Nov 28, 2017 21.98 22.17 21.96 22.15 3,730,340 +0.08(+0.36%)
Nov 27, 2017 22.23 22.03 22.07 3,322,158 -0.10(-0.46%)
Nov 24, 2017 22.21 22.25 22.15 22.17 2,212,001 +0.14(+0.62%)
Nov 22, 2017 21.91 22.07 21.86 22.04 4,272,568 +0.10(+0.46%)
Nov 21, 2017 21.98 22.02 21.91 21.93 5,451,867 -0.05(-0.23%)
Nov 20, 2017 21.91 22.03 21.91 21.98 4,633,364 -0.02(-0.10%)
Nov 17, 2017 21.79 22.05 21.75 22.01 9,649,338 +0.23(+1.04%)
Nov 16, 2017 21.71 21.84 21.69 21.78 7,381,014 -0.04(-0.20%)
Nov 15, 2017 21.81 21.88 21.74 21.82 15,287,889 +0.16(+0.72%)
Nov 14, 2017 21.32 21.76 21.30 21.66 13,554,883 +1.16(+5.65%)
Nov 13, 2017 20.41 20.52 20.41 20.51 12,961,227 -0.36(-1.70%)
Nov 10, 2017 20.78 20.90 20.73 20.86 11,802,182 -0.23(-1.08%)
Nov 09, 2017 20.73 21.15 20.71 21.09 15,505,865 +0.61(+2.99%)
Nov 08, 2017 20.43 20.52 20.36 20.48 3,473,340 -0.09(-0.45%)
Nov 07, 2017 20.69 20.72 20.52 20.57 2,862,700 -0.19(-0.92%)
Nov 06, 2017 20.74 20.77 20.66 20.76 2,811,311 +0.08(+0.38%)
Nov 03, 2017 20.74 20.75 20.56 20.68 2,698,971 -0.17(-0.82%)
Nov 02, 2017 20.88 20.93 20.77 20.85 2,844,222 +0.01(+0.07%)
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.