Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 18.57 18.71 18.54 18.64 3,883,242 -0.09(-0.50%)
Oct 28, 2016 18.75 18.83 18.70 18.73 7,320,325 +0.09(+0.47%)
Oct 27, 2016 18.79 18.80 18.65 18.65 5,840,318 -0.07(-0.39%)
Oct 26, 2016 18.61 18.82 18.60 18.72 7,525,422 +0.03(+0.18%)
Oct 25, 2016 18.74 18.78 18.61 18.69 6,931,941 +0.16(+0.87%)
Oct 24, 2016 18.55 18.59 18.50 18.53 6,055,660 -0.07(-0.36%)
Oct 21, 2016 18.49 18.62 18.47 18.59 5,331,748 -0.03(-0.18%)
Oct 20, 2016 18.56 18.68 18.55 18.63 5,582,333 +0.04(+0.22%)
Oct 19, 2016 18.65 18.72 18.59 18.59 6,267,756 -0.26(-1.39%)
Oct 18, 2016 18.93 18.99 18.83 18.85 7,288,094 +0.23(+1.22%)
Oct 17, 2016 18.55 18.65 18.52 18.62 6,905,502 +0.01(+0.04%)
Oct 14, 2016 18.74 18.79 18.61 18.61 6,302,784 -0.05(-0.25%)
Oct 13, 2016 18.50 18.69 18.45 18.66 12,874,420 +0.00(+0.00%)
Oct 12, 2016 18.70 18.72 18.52 18.66 8,595,198 +0.01(+0.07%)
Oct 11, 2016 18.98 18.99 18.61 18.65 9,564,919 -0.27(-1.45%)
Oct 10, 2016 18.92 19.04 18.89 18.92 8,403,202 +0.03(+0.18%)
Oct 07, 2016 18.93 18.98 18.83 18.89 9,656,184 -0.23(-1.19%)
Oct 06, 2016 19.12 19.22 19.06 19.12 8,693,827 -0.37(-1.89%)
Oct 05, 2016 19.52 19.56 19.41 19.48 5,773,255 -0.13(-0.68%)
Oct 04, 2016 19.78 19.87 19.56 19.62 7,921,350 +0.07(+0.38%)
Oct 03, 2016 19.50 19.64 19.45 19.54 6,934,436 +0.03(+0.14%)
Sep 30, 2016 19.63 19.65 19.48 19.52 7,062,107 +0.02(+0.10%)
Sep 29, 2016 19.79 19.79 19.43 19.50 7,446,980 -0.25(-1.25%)
Sep 28, 2016 19.72 19.80 19.62 19.75 6,702,330 +0.15(+0.75%)
Sep 27, 2016 19.36 19.64 19.32 19.60 6,213,763 +0.13(+0.69%)
Sep 26, 2016 19.38 19.50 19.30 19.46 8,107,113 -0.05(-0.27%)
Sep 23, 2016 19.49 19.54 19.45 19.52 9,848,441 -0.32(-1.62%)
Sep 22, 2016 20.01 20.04 19.80 19.84 7,107,723 -0.16(-0.80%)
Sep 21, 2016 19.80 20.02 19.73 20.00 7,917,386 +0.31(+1.56%)
Sep 20, 2016 19.75 19.76 19.60 19.69 8,547,687 +0.14(+0.72%)
Sep 19, 2016 19.73 19.74 19.53 19.55 5,591,990 +0.14(+0.72%)
Sep 16, 2016 19.52 19.54 19.31 19.41 13,776,705 -0.39(-1.96%)
Sep 15, 2016 19.68 19.88 19.64 19.80 9,118,270 +0.08(+0.41%)
Sep 14, 2016 19.62 19.83 19.58 19.72 10,469,363 -0.14(-0.71%)
Sep 13, 2016 20.09 20.09 19.73 19.86 11,146,313 -0.54(-2.63%)
Sep 12, 2016 19.98 20.43 19.93 20.39 15,893,341 +0.53(+2.66%)
Sep 09, 2016 20.12 20.12 19.83 19.87 8,812,963 -0.35(-1.72%)
Sep 08, 2016 20.12 20.26 20.09 20.21 7,068,648 -0.03(-0.13%)
Sep 07, 2016 20.44 20.48 20.19 20.24 6,367,915 -0.30(-1.47%)
Sep 06, 2016 20.45 20.56 20.41 20.54 4,545,806 -0.15(-0.71%)
Sep 02, 2016 20.54 20.69 20.69 20.69 5,743,954 +0.48(+2.35%)
Sep 01, 2016 20.36 20.38 20.14 20.21 5,422,063 -0.31(-1.50%)
Aug 31, 2016 20.65 20.67 20.46 20.52 4,869,848 +0.01(+0.07%)
Aug 30, 2016 20.65 20.70 20.45 20.51 5,947,241 -0.27(-1.32%)
Aug 29, 2016 20.72 20.84 20.70 20.78 2,018,974 +0.03(+0.16%)
Aug 26, 2016 20.88 21.08 20.65 20.75 5,175,307 -0.07(-0.35%)
Aug 25, 2016 20.98 20.98 20.80 20.82 3,291,805 -0.19(-0.89%)
Aug 24, 2016 21.03 21.08 20.97 21.01 4,609,423 -0.01(-0.03%)
Aug 23, 2016 21.16 21.20 21.00 21.02 3,676,832 +0.05(+0.26%)
Aug 22, 2016 20.88 20.98 20.83 20.96 4,558,312 +0.00(+0.00%)
Aug 19, 2016 20.93 21.00 20.81 20.96 5,057,457 -0.25(-1.17%)
Aug 18, 2016 21.00 21.22 20.98 21.21 4,217,894 +0.22(+1.05%)
Aug 17, 2016 21.04 21.04 20.82 20.99 3,373,854 +0.09(+0.45%)
Aug 16, 2016 20.89 21.00 20.85 20.90 5,470,952 -0.09(-0.42%)
Aug 15, 2016 20.90 21.04 20.88 20.98 6,346,463 +0.09(+0.42%)
Aug 12, 2016 21.01 21.07 20.88 20.90 3,037,881 -0.01(-0.06%)
Aug 11, 2016 20.69 20.98 20.65 20.91 5,067,749 +0.31(+1.53%)
Aug 10, 2016 20.60 20.66 20.52 20.60 4,988,376 -0.07(-0.36%)
Aug 09, 2016 20.50 20.72 20.48 20.67 5,291,926 -0.03(-0.16%)
Aug 08, 2016 20.56 20.77 20.55 20.70 7,300,544 -0.13(-0.64%)
Aug 05, 2016 20.72 20.88 20.68 20.84 4,921,224 +0.05(+0.23%)
Aug 04, 2016 20.72 20.84 20.62 20.79 6,770,086 -0.09(-0.45%)
Aug 03, 2016 20.54 20.90 20.53 20.88 9,404,686 +0.27(+1.33%)
Aug 02, 2016 20.56 20.63 20.46 20.61 5,567,821 +0.02(+0.10%)
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.