Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 21.11 21.22 21.03 21.16 3,523,892 +0.11(+0.50%)
Jan 30, 2018 21.11 21.16 21.01 21.06 3,341,979 -0.02(-0.09%)
Jan 29, 2018 21.11 21.16 21.04 21.08 2,687,287 -0.20(-0.96%)
Jan 26, 2018 21.26 21.29 21.17 21.28 2,772,743 +0.13(+0.62%)
Jan 25, 2018 21.50 21.51 21.11 21.15 3,393,553 -0.11(-0.53%)
Jan 24, 2018 21.37 21.41 21.20 21.26 3,528,928 +0.03(+0.15%)
Jan 23, 2018 21.21 21.29 21.12 21.23 3,532,445 +0.11(+0.50%)
Jan 22, 2018 21.01 21.13 21.00 21.13 4,102,790 +0.38(+1.84%)
Jan 19, 2018 20.80 20.88 20.69 20.74 4,467,251 +0.00(+0.00%)
Jan 18, 2018 20.73 20.90 20.68 20.74 10,052,971 +0.17(+0.83%)
Jan 17, 2018 21.00 21.02 20.55 20.57 17,126,670 -0.66(-3.12%)
Jan 16, 2018 21.13 21.27 21.13 21.24 5,138,017 +0.26(+1.25%)
Jan 12, 2018 20.97 20.97 20.97 0 +0.32(+1.56%)
Jan 11, 2018 20.34 20.67 20.30 20.65 5,031,894 -0.14(-0.66%)
Jan 10, 2018 20.78 20.79 5,597,971 -0.62(-2.91%)
Jan 09, 2018 21.37 21.43 21.30 21.41 2,998,893 -0.05(-0.21%)
Jan 08, 2018 21.46 21.51 21.37 21.46 3,992,333 +0.06(+0.28%)
Jan 05, 2018 21.31 21.43 21.26 21.40 3,012,115 +0.18(+0.84%)
Jan 04, 2018 21.11 21.24 21.09 21.22 2,709,512 +0.21(+1.00%)
Jan 03, 2018 21.01 21.11 20.93 21.01 3,312,029 -0.14(-0.65%)
Jan 02, 2018 21.13 21.18 21.03 21.15 3,675,301 +0.20(+0.94%)
Dec 29, 2017 20.95 20.95 20.95 0 -0.02(-0.09%)
Dec 28, 2017 20.93 20.98 20.90 20.97 2,506,192 +0.14(+0.69%)
Dec 27, 2017 20.90 20.97 20.82 20.83 2,327,998 -0.10(-0.47%)
Dec 26, 2017 20.83 21.01 20.83 20.93 2,793,646 +0.00(+0.00%)
Dec 22, 2017 20.87 20.99 20.87 20.93 2,997,569 +0.05(+0.25%)
Dec 21, 2017 20.70 20.97 20.69 20.88 5,698,524 +0.25(+1.21%)
Dec 20, 2017 20.69 20.72 20.61 20.63 3,709,440 -0.03(-0.16%)
Dec 19, 2017 20.67 20.76 20.61 20.66 4,088,576 +0.02(+0.10%)
Dec 18, 2017 20.69 20.71 20.63 20.64 2,922,020 +0.23(+1.13%)
Dec 15, 2017 20.37 20.46 20.33 20.41 4,065,021 -0.13(-0.64%)
Dec 14, 2017 20.65 20.65 20.51 20.54 2,838,705 -0.04(-0.21%)
Dec 13, 2017 20.53 20.65 20.50 20.58 3,086,637 +0.06(+0.27%)
Dec 12, 2017 20.67 20.72 20.50 20.53 4,501,431 +0.00(+0.00%)
Dec 11, 2017 20.47 20.55 20.43 20.53 3,276,303 +0.02(+0.10%)
Dec 08, 2017 20.49 20.56 20.43 20.51 3,650,647 +0.12(+0.58%)
Dec 07, 2017 20.38 20.51 20.28 20.39 6,782,292 +0.37(+1.84%)
Dec 06, 2017 20.13 20.17 20.02 20.02 3,590,141 -0.09(-0.42%)
Dec 05, 2017 20.22 20.29 20.10 20.11 3,772,033 -0.08(-0.39%)
Dec 04, 2017 20.28 20.30 20.16 20.19 4,804,768 +0.00(+0.00%)
Dec 01, 2017 20.21 20.26 20.14 20.19 4,675,727 -0.03(-0.16%)
Nov 30, 2017 20.24 20.31 20.17 20.22 5,463,950 +0.11(+0.52%)
Nov 29, 2017 20.09 20.21 20.09 20.11 4,568,698 +0.04(+0.20%)
Nov 28, 2017 19.92 20.09 19.90 20.07 4,116,329 +0.07(+0.36%)
Nov 27, 2017 20.15 19.96 20.00 3,665,911 -0.09(-0.46%)
Nov 24, 2017 20.13 20.17 20.07 20.09 2,440,883 +0.12(+0.62%)
Nov 22, 2017 19.86 20.00 19.81 19.97 4,714,663 +0.09(+0.46%)
Nov 21, 2017 19.92 19.96 19.86 19.88 6,015,987 -0.05(-0.23%)
Nov 20, 2017 19.86 19.97 19.85 19.92 5,112,792 -0.02(-0.10%)
Nov 17, 2017 19.74 19.98 19.71 19.94 10,647,782 +0.21(+1.04%)
Nov 16, 2017 19.67 19.79 19.66 19.74 8,144,748 -0.04(-0.20%)
Nov 15, 2017 19.76 19.83 19.70 19.77 16,869,770 +0.14(+0.72%)
Nov 14, 2017 19.32 19.72 19.30 19.63 14,957,445 +1.05(+5.65%)
Nov 13, 2017 18.50 18.60 18.49 18.58 14,302,362 -0.32(-1.70%)
Nov 10, 2017 18.83 18.94 18.78 18.91 13,023,387 -0.21(-1.08%)
Nov 09, 2017 18.79 19.16 18.77 19.11 17,110,300 +0.55(+2.99%)
Nov 08, 2017 18.51 18.60 18.45 18.56 3,832,736 -0.08(-0.45%)
Nov 07, 2017 18.75 18.77 18.59 18.64 3,158,912 -0.17(-0.92%)
Nov 06, 2017 18.80 18.82 18.72 18.82 3,102,206 +0.07(+0.38%)
Nov 03, 2017 18.80 18.80 18.63 18.74 2,978,242 -0.15(-0.82%)
Nov 02, 2017 18.92 18.97 18.82 18.90 3,138,521 +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.