Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 17.45 17.45 17.45 0 +0.09(+0.54%)
Mar 28, 2018 17.26 17.51 17.22 17.36 5,553,962 +0.05(+0.29%)
Mar 27, 2018 17.51 17.55 17.22 17.31 5,727,630 -0.16(-0.93%)
Mar 26, 2018 17.51 17.53 17.23 17.47 4,720,799 +0.28(+1.61%)
Mar 23, 2018 17.53 17.57 17.19 17.19 6,131,575 +0.03(+0.18%)
Mar 22, 2018 17.28 17.35 17.15 17.16 7,855,614 -0.51(-2.88%)
Mar 21, 2018 17.64 17.79 17.55 17.67 5,947,169 +0.15(+0.86%)
Mar 20, 2018 17.63 17.67 17.47 17.52 4,054,893 -0.22(-1.24%)
Mar 19, 2018 17.91 17.93 17.66 17.74 3,967,054 -0.14(-0.77%)
Mar 16, 2018 17.87 17.98 17.83 17.88 4,945,831 +0.04(+0.21%)
Mar 15, 2018 17.87 17.99 17.78 17.84 4,619,206 -0.19(-1.04%)
Mar 14, 2018 18.10 18.11 17.90 18.03 3,831,402 +0.06(+0.35%)
Mar 13, 2018 18.01 18.09 17.92 17.96 6,327,642 -0.25(-1.38%)
Mar 12, 2018 18.20 18.25 18.14 18.21 2,780,467 +0.00(+0.00%)
Mar 09, 2018 18.09 18.23 18.00 18.21 2,515,746 +0.05(+0.28%)
Mar 08, 2018 18.15 18.23 18.10 18.16 4,357,949 +0.21(+1.15%)
Mar 07, 2018 17.85 17.96 4,607,870 +0.04(+0.25%)
Mar 06, 2018 17.97 17.99 17.88 17.91 2,943,461 +0.13(+0.71%)
Mar 05, 2018 17.57 17.84 17.56 17.79 3,980,638 +0.19(+1.10%)
Mar 02, 2018 17.48 17.61 17.36 17.59 4,646,102 +0.09(+0.50%)
Mar 01, 2018 17.73 17.77 17.41 17.51 6,820,882 -0.25(-1.41%)
Feb 28, 2018 17.91 17.97 17.76 17.76 3,501,336 -0.17(-0.94%)
Feb 27, 2018 18.05 18.13 17.92 17.93 3,667,357 -0.34(-1.89%)
Feb 26, 2018 18.23 18.30 18.14 18.27 3,074,292 +0.11(+0.59%)
Feb 23, 2018 18.08 18.19 17.99 18.16 4,415,171 +0.38(+2.12%)
Feb 22, 2018 17.79 3,645,736 +0.07(+0.39%)
Feb 21, 2018 18.05 18.08 17.71 17.72 6,278,605 -0.25(-1.40%)
Feb 20, 2018 18.15 18.17 17.93 17.97 5,468,292 -0.21(-1.14%)
Feb 16, 2018 18.18 18.18 18.18 0 +0.14(+0.80%)
Feb 15, 2018 17.96 18.06 17.87 18.03 4,578,463 +0.18(+0.98%)
Feb 14, 2018 17.64 17.90 17.59 17.86 5,976,477 +0.09(+0.53%)
Feb 13, 2018 17.75 17.78 17.66 17.76 6,261,318 -0.08(-0.46%)
Feb 12, 2018 17.93 17.98 17.73 17.84 7,286,593 -0.06(-0.32%)
Feb 09, 2018 17.86 18.00 17.48 17.90 13,680,240 +0.09(+0.49%)
Feb 08, 2018 18.52 17.81 17.81 12,588,790 -0.62(-3.37%)
Feb 07, 2018 18.43 18.63 18.34 18.43 10,429,620 -0.14(-0.78%)
Feb 06, 2018 18.07 18.62 18.00 18.58 16,424,121 +0.16(+0.89%)
Feb 05, 2018 18.79 18.84 18.21 18.42 14,998,917 -1.06(-5.44%)
Feb 02, 2018 19.26 19.97 19.02 19.48 12,686,644 +0.15(+0.78%)
Feb 01, 2018 19.36 19.38 19.11 19.32 9,997,872 -0.88(-4.38%)
Jan 31, 2018 20.16 20.26 20.08 20.21 3,690,457 +0.10(+0.50%)
Jan 30, 2018 20.16 20.21 20.06 20.11 3,499,945 -0.02(-0.09%)
Jan 29, 2018 20.15 20.20 20.09 20.13 2,814,308 -0.19(-0.96%)
Jan 26, 2018 20.30 20.33 20.22 20.32 2,903,803 +0.13(+0.62%)
Jan 25, 2018 20.53 20.54 20.15 20.20 3,553,957 -0.11(-0.53%)
Jan 24, 2018 20.41 20.45 20.25 20.30 3,695,731 +0.03(+0.15%)
Jan 23, 2018 20.25 20.33 20.17 20.27 3,699,414 +0.10(+0.50%)
Jan 22, 2018 20.06 20.18 20.05 20.17 4,296,718 +0.36(+1.84%)
Jan 19, 2018 19.86 19.94 19.75 19.81 4,678,406 +0.00(+0.00%)
Jan 18, 2018 19.80 19.96 19.75 19.81 10,528,147 +0.16(+0.83%)
Jan 17, 2018 20.05 20.07 19.62 19.64 17,936,200 -0.63(-3.12%)
Jan 16, 2018 20.17 20.31 20.17 20.28 5,380,877 +0.25(+1.25%)
Jan 12, 2018 20.03 20.03 20.03 0 +0.31(+1.56%)
Jan 11, 2018 19.43 19.73 19.39 19.72 5,269,738 -0.13(-0.66%)
Jan 10, 2018 19.85 19.85 5,862,571 -0.60(-2.91%)
Jan 09, 2018 20.40 20.47 20.34 20.45 3,140,642 -0.04(-0.21%)
Jan 08, 2018 20.49 20.54 20.40 20.49 4,181,039 +0.06(+0.28%)
Jan 05, 2018 20.35 20.46 20.30 20.44 3,154,489 +0.17(+0.84%)
Jan 04, 2018 20.15 20.28 20.14 20.27 2,837,583 +0.20(+1.00%)
Jan 03, 2018 20.07 20.16 19.99 20.07 3,468,580 -0.13(-0.65%)
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.