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 (%)
Mar 29, 2018 18.27 18.27 18.27 0 +0.10(+0.54%)
Mar 28, 2018 18.07 18.34 18.03 18.18 5,303,290 +0.05(+0.29%)
Mar 27, 2018 18.34 18.38 18.04 18.12 5,469,120 -0.17(-0.93%)
Mar 26, 2018 18.33 18.36 18.04 18.29 4,507,731 +0.29(+1.61%)
Mar 23, 2018 18.36 18.40 18.00 18.00 5,854,833 +0.03(+0.18%)
Mar 22, 2018 18.10 18.17 17.96 17.97 7,501,060 -0.53(-2.88%)
Mar 21, 2018 18.47 18.63 18.38 18.50 5,678,750 +0.16(+0.86%)
Mar 20, 2018 18.46 18.50 18.30 18.35 3,871,880 -0.23(-1.24%)
Mar 19, 2018 18.76 18.77 18.49 18.58 3,788,006 -0.14(-0.77%)
Mar 16, 2018 18.71 18.83 18.67 18.72 4,722,606 +0.04(+0.21%)
Mar 15, 2018 18.71 18.84 18.62 18.68 4,410,723 -0.20(-1.04%)
Mar 14, 2018 18.95 18.96 18.75 18.88 3,658,476 +0.07(+0.35%)
Mar 13, 2018 18.87 18.94 18.77 18.81 6,042,051 -0.26(-1.38%)
Mar 12, 2018 19.06 19.12 19.00 19.08 2,654,973 +0.00(+0.00%)
Mar 09, 2018 18.94 19.09 18.86 19.08 2,402,200 +0.05(+0.28%)
Mar 08, 2018 19.01 19.10 18.96 19.02 4,161,258 +0.22(+1.15%)
Mar 07, 2018 18.69 18.81 4,399,899 +0.05(+0.25%)
Mar 06, 2018 18.82 18.84 18.72 18.76 2,810,611 +0.13(+0.71%)
Mar 05, 2018 18.40 18.69 18.39 18.63 3,800,976 +0.20(+1.10%)
Mar 02, 2018 18.31 18.44 18.18 18.43 4,436,405 +0.09(+0.50%)
Mar 01, 2018 18.57 18.61 18.23 18.33 6,513,029 -0.26(-1.41%)
Feb 28, 2018 18.76 18.82 18.60 18.60 3,343,308 -0.18(-0.94%)
Feb 27, 2018 18.90 18.98 18.77 18.77 3,501,835 -0.36(-1.89%)
Feb 26, 2018 19.10 19.17 18.99 19.13 2,935,537 +0.11(+0.59%)
Feb 23, 2018 18.93 19.05 18.84 19.02 4,215,897 +0.39(+2.12%)
Feb 22, 2018 18.63 3,481,190 +0.07(+0.39%)
Feb 21, 2018 18.90 18.93 18.55 18.56 5,995,228 -0.26(-1.40%)
Feb 20, 2018 19.01 19.03 18.77 18.82 5,221,486 -0.22(-1.14%)
Feb 16, 2018 19.04 19.04 19.04 0 +0.15(+0.80%)
Feb 15, 2018 18.81 18.92 18.71 18.89 4,371,819 +0.18(+0.98%)
Feb 14, 2018 18.47 18.75 18.42 18.70 5,706,735 +0.10(+0.53%)
Feb 13, 2018 18.59 18.62 18.50 18.60 5,978,721 -0.09(-0.46%)
Feb 12, 2018 18.78 18.83 18.57 18.69 6,957,721 -0.06(-0.32%)
Feb 09, 2018 18.70 18.85 18.31 18.75 13,062,798 +0.09(+0.49%)
Feb 08, 2018 19.40 18.65 18.66 12,020,609 -0.65(-3.37%)
Feb 07, 2018 19.30 19.51 19.21 19.31 9,958,891 -0.15(-0.78%)
Feb 06, 2018 18.92 19.50 18.85 19.46 15,682,837 +0.17(+0.89%)
Feb 05, 2018 19.68 19.73 19.08 19.29 14,321,958 -1.11(-5.44%)
Feb 02, 2018 20.17 20.91 19.92 20.40 12,114,047 +0.16(+0.78%)
Feb 01, 2018 20.28 20.30 20.02 20.24 9,546,629 -0.93(-4.38%)
Jan 31, 2018 21.11 21.22 21.03 21.16 3,523,892 +0.11(+0.50%)
Jan 30, 2018 21.11 21.16 21.01 21.06 3,341,979 -0.02(-0.09%)
Jan 29, 2018 21.11 21.16 21.04 21.08 2,687,287 -0.20(-0.96%)
Jan 26, 2018 21.26 21.29 21.17 21.28 2,772,743 +0.13(+0.62%)
Jan 25, 2018 21.50 21.51 21.11 21.15 3,393,553 -0.11(-0.53%)
Jan 24, 2018 21.37 21.41 21.20 21.26 3,528,928 +0.03(+0.15%)
Jan 23, 2018 21.21 21.29 21.12 21.23 3,532,445 +0.11(+0.50%)
Jan 22, 2018 21.01 21.13 21.00 21.13 4,102,790 +0.38(+1.84%)
Jan 19, 2018 20.80 20.88 20.69 20.74 4,467,251 +0.00(+0.00%)
Jan 18, 2018 20.73 20.90 20.68 20.74 10,052,971 +0.17(+0.83%)
Jan 17, 2018 21.00 21.02 20.55 20.57 17,126,670 -0.66(-3.12%)
Jan 16, 2018 21.13 21.27 21.13 21.24 5,138,017 +0.26(+1.25%)
Jan 12, 2018 20.97 20.97 20.97 0 +0.32(+1.56%)
Jan 11, 2018 20.34 20.67 20.30 20.65 5,031,894 -0.14(-0.66%)
Jan 10, 2018 20.78 20.79 5,597,971 -0.62(-2.91%)
Jan 09, 2018 21.37 21.43 21.30 21.41 2,998,893 -0.05(-0.21%)
Jan 08, 2018 21.46 21.51 21.37 21.46 3,992,333 +0.06(+0.28%)
Jan 05, 2018 21.31 21.43 21.26 21.40 3,012,115 +0.18(+0.84%)
Jan 04, 2018 21.11 21.24 21.09 21.22 2,709,512 +0.21(+1.00%)
Jan 03, 2018 21.01 21.11 20.93 21.01 3,312,029 -0.14(-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.