Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.58 +0.16 (+1.40%)
Streaming Delayed Price Updated: 2:57 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 16.88 17.01 16.87 16.97 7,623,158 +0.00(+0.00%)
Jan 30, 2017 17.01 17.06 16.90 16.97 9,389,079 +0.22(+1.30%)
Jan 27, 2017 16.75 16.83 16.72 16.76 6,787,598 -0.04(-0.24%)
Jan 26, 2017 16.80 16.84 16.72 16.80 13,306,865 -0.11(-0.65%)
Jan 25, 2017 16.91 16.92 16.74 16.91 18,556,620 -0.44(-2.55%)
Jan 24, 2017 17.23 17.38 17.14 17.35 11,647,757 -0.33(-1.85%)
Jan 23, 2017 17.61 17.72 17.50 17.68 6,096,220 +0.10(+0.54%)
Jan 20, 2017 17.59 17.62 17.53 17.58 6,199,108 -0.03(-0.19%)
Jan 19, 2017 17.59 17.67 17.55 17.62 8,508,347 -0.09(-0.50%)
Jan 18, 2017 17.74 17.79 17.68 17.70 9,042,799 -0.18(-1.03%)
Jan 17, 2017 17.69 17.91 17.69 17.89 14,862,550 -0.20(-1.09%)
Jan 13, 2017 18.09 18.09 18.09 0 -0.08(-0.45%)
Jan 12, 2017 18.00 18.21 17.96 18.17 11,564,101 +0.09(+0.49%)
Jan 11, 2017 17.83 18.10 17.78 18.08 14,594,038 +0.33(+1.88%)
Jan 10, 2017 17.82 17.84 17.66 17.74 11,110,620 +0.31(+1.76%)
Jan 09, 2017 17.51 17.51 17.39 17.44 9,182,068 -0.44(-2.48%)
Jan 06, 2017 17.85 17.95 17.81 17.88 9,703,337 -0.05(-0.27%)
Jan 05, 2017 17.64 17.96 17.64 17.93 12,122,394 +0.52(+3.02%)
Jan 04, 2017 17.21 17.42 17.19 17.40 9,669,665 +0.39(+2.28%)
Jan 03, 2017 16.93 17.06 16.87 17.02 11,284,570 +0.36(+2.17%)
Dec 30, 2016 16.65 16.65 16.65 0 -0.07(-0.41%)
Dec 29, 2016 16.80 16.81 16.66 16.72 12,693,234 +0.10(+0.57%)
Dec 28, 2016 16.69 16.72 16.59 16.63 12,225,783 -0.10(-0.61%)
Dec 27, 2016 16.82 16.84 16.70 16.73 7,049,199 -0.07(-0.45%)
Dec 23, 2016 16.80 16.80 16.80 0 -0.05(-0.28%)
Dec 22, 2016 16.90 16.91 16.81 16.85 7,441,073 -0.05(-0.28%)
Dec 21, 2016 16.98 17.02 16.87 16.90 8,027,173 -0.07(-0.40%)
Dec 20, 2016 17.07 17.07 16.93 16.97 7,093,740 -0.16(-0.96%)
Dec 19, 2016 17.19 17.23 17.11 17.13 7,491,677 -0.07(-0.44%)
Dec 16, 2016 17.06 17.22 16.97 17.21 14,038,667 +0.38(+2.27%)
Dec 15, 2016 17.01 17.03 16.81 16.82 8,538,162 -0.30(-1.75%)
Dec 14, 2016 17.38 17.38 17.07 17.12 8,987,180 -0.22(-1.30%)
Dec 13, 2016 17.30 17.47 17.25 17.35 10,049,252 +0.29(+1.68%)
Dec 12, 2016 17.14 17.25 17.03 17.06 9,574,536 -0.12(-0.67%)
Dec 09, 2016 17.10 17.20 17.00 17.18 7,817,802 +0.12(+0.68%)
Dec 08, 2016 16.99 17.11 16.95 17.06 7,545,384 +0.04(+0.24%)
Dec 07, 2016 16.85 17.03 16.79 17.02 9,251,437 +0.32(+1.92%)
Dec 06, 2016 16.70 16.78 16.59 16.70 8,142,215 +0.12(+0.70%)
Dec 05, 2016 16.87 16.88 16.57 16.59 14,125,525 -0.08(-0.45%)
Dec 02, 2016 16.61 16.79 16.59 16.66 11,203,636 +0.10(+0.58%)
Dec 01, 2016 16.76 16.77 16.48 16.57 12,714,993 -0.10(-0.57%)
Nov 30, 2016 16.95 16.97 16.67 16.66 12,041,646 -0.03(-0.20%)
Nov 29, 2016 16.76 16.82 16.68 16.70 9,860,102 -0.03(-0.16%)
Nov 28, 2016 16.87 16.89 16.71 16.72 12,369,011 -0.45(-2.62%)
Nov 25, 2016 17.12 17.18 17.08 17.17 4,388,456 +0.21(+1.25%)
Nov 23, 2016 16.96 16.96 16.96 0 -0.20(-1.19%)
Nov 22, 2016 17.10 17.19 17.05 17.17 8,585,317 +0.12(+0.71%)
Nov 21, 2016 17.15 17.23 17.02 17.04 9,370,422 -0.12(-0.70%)
Nov 18, 2016 17.18 17.24 17.10 17.16 7,338,216 -0.24(-1.38%)
Nov 17, 2016 17.35 17.44 17.32 17.40 10,836,275 +0.21(+1.24%)
Nov 16, 2016 17.06 17.30 17.06 17.19 14,774,334 +0.07(+0.39%)
Nov 15, 2016 17.14 17.17 16.95 17.12 13,006,718 -0.17(-0.97%)
Nov 14, 2016 17.42 17.42 17.21 17.29 9,526,326 -0.21(-1.18%)
Nov 11, 2016 17.65 17.69 17.40 17.50 8,750,108 -0.19(-1.10%)
Nov 10, 2016 17.91 17.94 17.69 17.69 19,447,368 -0.60(-3.29%)
Nov 09, 2016 18.00 18.37 17.95 18.29 12,660,776 +0.07(+0.37%)
Nov 08, 2016 18.11 18.27 18.06 18.23 5,479,531 +0.07(+0.37%)
Nov 07, 2016 18.12 18.21 18.04 18.16 9,778,244 +0.04(+0.22%)
Nov 04, 2016 18.23 18.29 18.11 18.12 10,431,420 -0.15(-0.84%)
Nov 03, 2016 18.41 18.48 18.26 18.27 7,176,469 +0.05(+0.26%)
Nov 02, 2016 18.47 18.47 18.22 18.23 6,423,300 -0.14(-0.76%)
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.