Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

9.978 -0.252 (-2.46%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 17.77 17.87 17.68 17.84 2,875,245 +0.12(+0.69%)
Oct 30, 2017 17.75 17.83 17.70 17.72 4,255,330 +0.04(+0.21%)
Oct 27, 2017 17.57 17.71 17.56 17.68 3,116,504 +0.02(+0.14%)
Oct 26, 2017 17.67 17.73 17.59 17.66 4,026,748 -0.04(-0.24%)
Oct 25, 2017 17.86 17.88 17.64 17.70 5,385,184 -0.02(-0.10%)
Oct 24, 2017 17.74 17.80 17.70 17.72 2,260,382 -0.05(-0.28%)
Oct 23, 2017 17.88 17.89 17.73 17.77 2,729,901 -0.07(-0.41%)
Oct 20, 2017 17.93 17.93 17.76 17.84 3,087,456 +0.03(+0.17%)
Oct 19, 2017 17.88 17.94 17.78 17.81 2,831,963 -0.03(-0.17%)
Oct 18, 2017 17.84 17.88 17.78 17.84 3,574,604 -0.01(-0.03%)
Oct 17, 2017 17.91 17.91 17.78 17.85 2,661,684 -0.01(-0.03%)
Oct 16, 2017 17.89 17.94 17.82 17.86 3,379,704 -0.07(-0.41%)
Oct 13, 2017 17.99 18.02 17.88 17.93 4,175,243 +0.04(+0.21%)
Oct 12, 2017 17.73 17.91 17.67 17.89 8,005,456 +0.17(+0.97%)
Oct 11, 2017 17.72 17.75 17.66 17.72 4,944,926 +0.12(+0.66%)
Oct 10, 2017 17.47 17.65 17.46 17.60 5,581,289 +0.33(+1.89%)
Oct 09, 2017 17.37 17.38 17.25 17.28 3,458,455 -0.01(-0.04%)
Oct 06, 2017 17.33 17.34 17.22 17.28 4,015,286 -0.05(-0.28%)
Oct 05, 2017 17.20 17.43 17.20 17.33 7,372,814 -0.02(-0.11%)
Oct 04, 2017 17.49 17.49 17.31 17.35 3,920,674 -0.14(-0.77%)
Oct 03, 2017 17.42 17.50 17.41 17.49 5,538,649 +0.02(+0.11%)
Oct 02, 2017 17.49 17.52 17.41 17.47 4,259,059 -0.06(-0.32%)
Sep 29, 2017 17.43 17.54 17.37 17.52 3,660,192 +0.25(+1.43%)
Sep 28, 2017 17.23 17.35 17.20 17.28 6,627,755 -0.18(-1.06%)
Sep 27, 2017 17.49 17.54 17.41 17.46 3,959,247 -0.08(-0.44%)
Sep 26, 2017 17.57 17.60 17.46 17.54 3,266,799 -0.07(-0.40%)
Sep 25, 2017 17.59 17.68 17.57 17.61 4,465,902 -0.02(-0.14%)
Sep 22, 2017 17.64 17.70 17.59 17.64 3,395,501 +0.01(+0.07%)
Sep 21, 2017 17.56 17.68 17.55 17.62 2,626,152 -0.15(-0.83%)
Sep 20, 2017 17.85 17.88 17.67 17.77 3,936,511 +0.00(+0.00%)
Sep 19, 2017 17.65 17.83 17.63 17.77 3,916,629 +0.15(+0.84%)
Sep 18, 2017 17.65 17.76 17.56 17.62 4,386,071 +0.07(+0.42%)
Sep 15, 2017 17.52 17.56 17.46 17.55 6,301,154 -0.06(-0.32%)
Sep 14, 2017 17.64 17.67 17.54 17.60 2,733,809 -0.12(-0.66%)
Sep 13, 2017 17.77 17.83 17.70 17.72 2,958,468 -0.06(-0.35%)
Sep 12, 2017 17.71 17.83 17.70 17.78 2,939,628 -0.02(-0.14%)
Sep 11, 2017 17.65 17.84 17.65 17.81 3,095,147 +0.26(+1.47%)
Sep 08, 2017 17.57 17.61 17.52 17.55 2,469,937 +0.01(+0.07%)
Sep 07, 2017 17.67 17.67 17.52 17.54 4,731,438 -0.02(-0.14%)
Sep 06, 2017 17.61 17.65 17.54 17.56 4,558,741 +0.08(+0.46%)
Sep 05, 2017 17.65 17.44 17.48 4,401,939 -0.28(-1.59%)
Sep 01, 2017 17.93 17.93 17.75 17.76 4,803,147 -0.11(-0.62%)
Aug 31, 2017 17.71 17.89 17.71 17.88 3,213,498 +0.19(+1.08%)
Aug 30, 2017 17.64 17.71 17.60 17.68 5,310,160 +0.16(+0.91%)
Aug 29, 2017 17.48 17.59 17.48 17.52 3,792,229 -0.15(-0.87%)
Aug 28, 2017 17.70 17.75 17.64 17.68 2,327,151 +0.00(+0.00%)
Aug 25, 2017 17.64 17.73 17.62 17.68 3,245,035 +0.09(+0.49%)
Aug 24, 2017 17.63 17.65 17.57 17.59 3,398,871 -0.04(-0.21%)
Aug 23, 2017 17.66 17.68 17.61 17.63 3,824,147 -0.11(-0.62%)
Aug 22, 2017 17.70 17.78 17.67 17.74 3,802,319 +0.07(+0.38%)
Aug 21, 2017 17.69 17.75 17.65 17.67 3,755,772 +0.09(+0.53%)
Aug 18, 2017 17.63 17.66 17.55 17.58 5,265,728 -0.01(-0.04%)
Aug 17, 2017 17.85 17.88 17.59 17.59 5,705,154 -0.28(-1.55%)
Aug 16, 2017 17.84 17.89 17.82 17.86 4,023,768 -0.01(-0.07%)
Aug 15, 2017 17.86 17.91 17.78 17.88 4,353,723 -0.16(-0.89%)
Aug 14, 2017 17.91 18.08 17.89 18.04 4,650,155 +0.18(+1.00%)
Aug 11, 2017 17.92 17.94 17.78 17.86 9,025,367 -0.17(-0.96%)
Aug 10, 2017 18.16 18.16 18.02 18.03 4,344,882 -0.33(-1.81%)
Aug 09, 2017 18.36 18.46 18.30 18.36 5,888,935 +0.12(+0.68%)
Aug 08, 2017 18.25 18.33 18.21 18.24 3,251,789 -0.17(-0.94%)
Aug 07, 2017 18.46 18.47 18.39 18.41 3,249,952 +0.06(+0.30%)
Aug 04, 2017 18.36 18.38 18.32 18.36 5,033,890 +0.02(+0.13%)
Aug 03, 2017 18.23 18.40 18.20 18.33 2,747,512 +0.06(+0.34%)
Aug 02, 2017 18.23 18.27 18.15 18.27 2,688,587 +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.