Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.27 +0.09 (+0.83%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 17.93 18.01 17.80 17.94 14,251,329 +0.24(+1.34%)
May 30, 2017 17.67 17.76 17.64 17.70 14,467,755 -0.07(-0.40%)
May 26, 2017 17.61 17.78 17.61 17.77 12,232,153 +0.04(+0.23%)
May 25, 2017 17.74 17.77 17.68 17.73 9,612,517 +0.17(+0.95%)
May 24, 2017 17.55 17.59 17.50 17.57 5,749,474 +0.08(+0.44%)
May 23, 2017 17.56 17.58 17.48 17.49 5,745,432 -0.07(-0.40%)
May 22, 2017 17.53 17.67 17.52 17.56 10,112,829 +0.26(+1.51%)
May 19, 2017 17.27 17.32 17.21 17.30 7,762,559 +0.10(+0.59%)
May 18, 2017 17.18 17.25 17.10 17.20 9,786,878 +0.10(+0.59%)
May 17, 2017 17.18 17.30 17.09 17.10 12,167,916 +0.09(+0.52%)
May 16, 2017 17.06 17.14 16.93 17.01 11,360,264 +0.66(+4.02%)
May 15, 2017 16.28 16.40 16.25 16.35 4,625,247 +0.00(+0.00%)
May 12, 2017 16.30 16.39 16.24 16.35 8,993,793 +0.38(+2.38%)
May 11, 2017 15.97 16.03 15.93 15.97 6,314,003 -0.11(-0.70%)
May 10, 2017 16.05 16.17 16.02 16.08 7,236,765 +0.11(+0.67%)
May 09, 2017 15.93 15.98 15.84 15.98 7,812,617 -0.01(-0.04%)
May 08, 2017 16.14 16.14 15.93 15.98 4,252,472 -0.03(-0.19%)
May 05, 2017 15.99 16.02 15.93 16.01 7,662,572 +0.15(+0.97%)
May 04, 2017 15.76 15.87 15.68 15.86 5,074,760 +0.12(+0.79%)
May 03, 2017 15.82 15.85 15.70 15.73 5,876,729 +0.02(+0.15%)
May 02, 2017 15.66 15.74 15.63 15.71 6,090,272 +0.17(+1.11%)
May 01, 2017 15.56 15.56 15.49 15.54 4,352,126 +0.01(+0.08%)
Apr 28, 2017 15.41 15.54 15.35 15.53 6,604,879 -0.17(-1.06%)
Apr 27, 2017 15.72 15.76 15.67 15.69 5,525,493 -0.01(-0.04%)
Apr 26, 2017 15.65 15.75 15.64 15.70 6,675,948 +0.09(+0.57%)
Apr 25, 2017 15.69 15.69 15.60 15.61 8,477,814 -0.01(-0.04%)
Apr 24, 2017 15.54 15.62 15.53 15.61 6,427,300 +0.30(+1.97%)
Apr 21, 2017 15.38 15.39 15.29 15.31 4,480,368 -0.06(-0.39%)
Apr 20, 2017 15.36 15.43 15.34 15.37 3,612,084 +0.02(+0.12%)
Apr 19, 2017 15.47 15.50 15.33 15.35 5,249,264 -0.09(-0.58%)
Apr 18, 2017 15.44 15.45 15.31 15.44 4,299,163 +0.04(+0.23%)
Apr 17, 2017 15.38 15.43 15.34 15.41 4,757,464 +0.11(+0.74%)
Apr 13, 2017 15.35 15.41 15.29 15.29 5,018,618 -0.12(-0.81%)
Apr 12, 2017 15.36 15.43 15.31 15.42 7,340,359 +0.10(+0.66%)
Apr 11, 2017 15.34 15.36 15.19 15.32 5,420,191 +0.07(+0.43%)
Apr 10, 2017 15.27 15.30 15.22 15.25 5,561,498 +0.08(+0.55%)
Apr 07, 2017 15.17 15.22 15.14 15.17 7,005,771 -0.13(-0.85%)
Apr 06, 2017 15.34 15.38 15.28 15.30 5,735,058 -0.16(-1.03%)
Apr 05, 2017 15.56 15.57 15.45 15.46 5,310,639 -0.04(-0.27%)
Apr 04, 2017 15.50 15.56 15.44 15.50 5,191,599 -0.08(-0.49%)
Apr 03, 2017 15.65 15.67 15.50 15.58 5,235,941 -0.09(-0.57%)
Mar 31, 2017 15.66 15.76 15.64 15.67 6,509,661 -0.01(-0.08%)
Mar 30, 2017 15.65 15.72 15.60 15.68 6,136,967 -0.11(-0.71%)
Mar 29, 2017 15.72 15.82 15.70 15.79 5,484,411 +0.00(+0.00%)
Mar 28, 2017 15.83 15.88 15.78 15.79 6,294,258 -0.16(-1.00%)
Mar 27, 2017 15.92 15.99 15.88 15.95 6,591,199 +0.02(+0.11%)
Mar 24, 2017 15.90 15.99 15.84 15.93 9,475,785 +0.06(+0.37%)
Mar 23, 2017 15.72 15.97 15.71 15.88 11,352,541 +0.15(+0.94%)
Mar 22, 2017 15.60 15.75 15.51 15.73 12,355,406 +0.01(+0.04%)
Mar 21, 2017 15.85 15.87 15.70 15.72 8,680,649 +0.02(+0.15%)
Mar 20, 2017 15.75 15.81 15.63 15.70 7,421,904 -0.04(-0.26%)
Mar 17, 2017 15.67 15.77 15.60 15.74 8,748,282 +0.10(+0.64%)
Mar 16, 2017 15.47 15.64 15.46 15.64 12,569,186 +0.30(+1.93%)
Mar 15, 2017 14.99 15.45 14.96 15.34 20,636,136 +0.40(+2.70%)
Mar 14, 2017 14.97 15.00 14.92 14.94 5,584,795 -0.07(-0.43%)
Mar 13, 2017 14.99 15.02 14.93 15.00 7,228,056 +0.02(+0.16%)
Mar 10, 2017 14.89 15.00 14.89 14.98 6,593,145 +0.05(+0.32%)
Mar 09, 2017 14.93 14.95 14.86 14.93 8,490,657 +0.08(+0.52%)
Mar 08, 2017 14.94 14.95 14.83 14.86 7,839,244 +0.01(+0.08%)
Mar 07, 2017 14.83 14.90 14.80 14.84 4,543,016 -0.05(-0.36%)
Mar 06, 2017 14.93 14.93 14.87 14.90 4,822,786 -0.08(-0.55%)
Mar 03, 2017 14.94 15.00 14.87 14.98 7,070,427 +0.02(+0.12%)
Mar 02, 2017 14.94 15.03 14.92 14.96 5,570,787 -0.04(-0.24%)
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.