Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.900 +0.070 (+0.79%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 13.59 13.67 13.40 13.52 9,877,837 -0.16(-1.18%)
Dec 28, 2018 13.76 13.78 13.64 13.68 12,217,348 +0.15(+1.09%)
Dec 27, 2018 13.40 13.54 13.21 13.53 12,076,279 -0.18(-1.33%)
Dec 26, 2018 13.45 13.72 13.28 13.71 13,079,700 +0.27(+2.03%)
Dec 24, 2018 13.63 13.66 13.33 13.44 7,565,714 -0.13(-0.93%)
Dec 21, 2018 13.99 14.05 13.50 13.57 29,210,856 -0.46(-3.25%)
Dec 20, 2018 14.16 14.27 13.88 14.02 17,013,852 +0.14(+1.01%)
Dec 19, 2018 14.07 14.20 13.80 13.88 14,774,336 -0.03(-0.20%)
Dec 18, 2018 14.03 14.07 13.85 13.91 11,902,902 -0.12(-0.85%)
Dec 17, 2018 14.26 14.27 13.94 14.03 14,213,209 -0.08(-0.55%)
Dec 14, 2018 14.01 14.15 13.95 14.11 10,815,867 +0.02(+0.15%)
Dec 13, 2018 14.28 14.32 13.99 14.08 11,325,385 -0.25(-1.71%)
Dec 12, 2018 14.41 14.48 14.30 14.33 12,444,778 +0.23(+1.64%)
Dec 11, 2018 14.43 14.48 14.05 14.10 12,563,631 -0.02(-0.15%)
Dec 10, 2018 14.23 14.24 13.94 14.12 12,165,516 -0.24(-1.66%)
Dec 07, 2018 14.57 14.72 14.30 14.36 10,710,738 -0.19(-1.30%)
Dec 06, 2018 14.53 14.56 14.25 14.55 11,347,594 +0.02(+0.15%)
Dec 04, 2018 14.83 14.86 14.42 14.53 11,226,112 -0.38(-2.54%)
Dec 03, 2018 15.07 15.07 14.85 14.90 9,867,473 -0.16(-1.07%)
Nov 30, 2018 15.17 15.23 14.99 15.07 11,804,107 +0.13(+0.84%)
Nov 29, 2018 14.94 15.03 14.88 14.94 12,319,106 -0.27(-1.75%)
Nov 28, 2018 15.23 15.23 14.95 15.21 18,456,194 +0.32(+2.12%)
Nov 27, 2018 14.75 15.00 14.69 14.89 21,872,030 +0.23(+1.58%)
Nov 26, 2018 14.34 14.79 14.32 14.66 23,113,744 +0.83(+6.03%)
Nov 23, 2018 13.95 14.00 13.80 13.82 7,771,550 +0.14(+1.02%)
Nov 21, 2018 13.68 13.68 13.68 0 +0.39(+2.96%)
Nov 20, 2018 13.60 13.63 13.22 13.29 12,506,999 -0.22(-1.61%)
Nov 19, 2018 13.63 13.68 13.43 13.51 11,987,342 +0.16(+1.17%)
Nov 16, 2018 13.40 13.50 13.30 13.35 9,588,425 -0.18(-1.36%)
Nov 15, 2018 13.49 13.54 13.37 13.54 15,067,088 -0.34(-2.46%)
Nov 14, 2018 14.22 14.22 13.75 13.88 20,742,070 +0.20(+1.44%)
Nov 13, 2018 13.69 13.95 13.61 13.68 16,944,410 +1.02(+8.02%)
Nov 12, 2018 12.70 12.85 12.66 12.66 9,576,761 -0.14(-1.06%)
Nov 09, 2018 12.79 12.88 12.67 12.80 8,868,299 -0.20(-1.57%)
Nov 08, 2018 13.16 13.24 12.95 13.01 10,515,292 -0.29(-2.15%)
Nov 07, 2018 13.28 13.33 13.17 13.29 18,281,242 +0.26(+1.99%)
Nov 06, 2018 13.18 13.18 12.99 13.03 12,408,395 -0.40(-2.94%)
Nov 05, 2018 13.39 13.51 13.32 13.43 8,187,165 +0.18(+1.34%)
Nov 02, 2018 13.47 13.49 13.22 13.25 15,583,411 -0.24(-1.77%)
Nov 01, 2018 13.42 13.50 13.35 13.49 9,418,903 +0.59(+4.60%)
Oct 31, 2018 12.91 12.97 12.83 12.90 10,241,046 +0.05(+0.37%)
Oct 30, 2018 12.84 12.93 12.74 12.85 10,851,028 +0.05(+0.37%)
Oct 29, 2018 13.02 13.06 12.70 12.80 10,329,160 +0.12(+0.91%)
Oct 26, 2018 12.78 12.79 12.57 12.69 12,841,617 -0.20(-1.53%)
Oct 25, 2018 12.89 12.97 12.85 12.88 11,232,554 +0.01(+0.11%)
Oct 24, 2018 13.24 13.24 12.86 12.87 11,505,649 -0.32(-2.43%)
Oct 23, 2018 13.24 13.26 13.01 13.19 15,359,611 -0.16(-1.17%)
Oct 22, 2018 13.56 13.59 13.33 13.35 10,847,437 -0.42(-3.02%)
Oct 19, 2018 13.60 13.81 13.58 13.76 9,199,005 +0.20(+1.46%)
Oct 18, 2018 13.70 13.75 13.52 13.56 9,259,335 -0.19(-1.39%)
Oct 17, 2018 13.67 13.85 13.65 13.75 10,958,067 -0.11(-0.79%)
Oct 16, 2018 13.90 13.94 13.78 13.86 9,331,337 -0.01(-0.05%)
Oct 15, 2018 13.77 13.99 13.74 13.87 11,929,175 +0.25(+1.85%)
Oct 12, 2018 13.76 13.76 13.48 13.62 12,734,758 +0.03(+0.20%)
Oct 11, 2018 13.86 13.88 13.52 13.59 12,972,595 -0.09(-0.65%)
Oct 10, 2018 13.93 13.96 13.68 13.68 12,949,137 +0.16(+1.21%)
Oct 09, 2018 13.61 13.67 13.50 13.52 13,063,975 -0.35(-2.55%)
Oct 08, 2018 13.95 13.97 13.77 13.87 20,626,888 -0.49(-3.42%)
Oct 05, 2018 14.44 14.44 14.31 14.36 16,620,445 -0.08(-0.57%)
Oct 04, 2018 14.53 14.59 14.44 14.44 20,437,750 -0.04(-0.28%)
Oct 03, 2018 14.63 14.70 14.44 14.48 19,906,476 +0.10(+0.71%)
Oct 02, 2018 14.37 14.44 14.31 14.38 25,511,126 -0.22(-1.49%)
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.