Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.97 -0.65 (-5.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 20.44 20.45 20.27 20.38 4,034,347 +0.01(+0.03%)
Jun 29, 2017 20.52 20.53 20.30 20.37 5,160,013 -0.12(-0.59%)
Jun 28, 2017 20.41 20.53 20.38 20.49 5,660,266 +0.17(+0.86%)
Jun 27, 2017 20.31 20.41 20.28 20.32 5,032,451 -0.10(-0.50%)
Jun 26, 2017 20.61 20.65 20.41 20.42 4,984,676 -0.04(-0.21%)
Jun 23, 2017 20.55 20.46 2,712,457 +0.07(+0.35%)
Jun 22, 2017 20.41 20.43 20.33 20.39 3,653,815 +0.14(+0.70%)
Jun 21, 2017 20.28 20.35 20.23 20.25 4,159,754 +0.02(+0.11%)
Jun 20, 2017 20.48 20.50 20.18 20.23 4,861,073 -0.24(-1.18%)
Jun 19, 2017 20.49 20.53 20.43 20.47 3,884,646 -0.02(-0.10%)
Jun 16, 2017 20.41 20.52 20.33 20.49 6,938,251 +0.18(+0.91%)
Jun 15, 2017 20.24 20.36 20.22 20.31 6,024,167 -0.16(-0.80%)
Jun 14, 2017 20.64 20.68 20.41 20.47 4,426,822 -0.09(-0.45%)
Jun 13, 2017 20.61 20.61 20.49 20.56 3,371,436 +0.07(+0.35%)
Jun 12, 2017 20.46 20.55 20.42 20.49 6,714,400 +0.30(+1.51%)
Jun 09, 2017 20.24 20.33 20.11 20.19 6,022,690 -0.16(-0.77%)
Jun 08, 2017 20.44 20.46 20.30 20.34 5,237,379 -0.24(-1.17%)
Jun 07, 2017 20.68 20.72 20.49 20.58 5,428,276 +0.04(+0.21%)
Jun 06, 2017 20.40 20.60 20.39 20.54 5,715,716 -0.03(-0.17%)
Jun 05, 2017 20.51 20.62 20.49 20.57 3,780,606 -0.01(-0.03%)
Jun 02, 2017 20.44 20.58 20.38 20.58 5,380,081 +0.07(+0.37%)
Jun 01, 2017 20.69 20.70 20.41 20.51 6,279,186 -0.12(-0.59%)
May 31, 2017 20.61 20.71 20.47 20.63 12,392,982 +0.27(+1.34%)
May 30, 2017 20.31 20.42 20.28 20.36 12,581,187 -0.08(-0.40%)
May 26, 2017 20.25 20.44 20.25 20.44 10,637,103 +0.05(+0.23%)
May 25, 2017 20.40 20.44 20.34 20.39 8,359,062 +0.19(+0.94%)
May 24, 2017 20.18 20.23 20.12 20.20 4,999,753 +0.09(+0.44%)
May 23, 2017 20.19 20.22 20.10 20.11 4,996,238 -0.08(-0.41%)
May 22, 2017 20.16 20.31 20.14 20.19 8,794,135 +0.30(+1.51%)
May 19, 2017 19.86 19.91 19.80 19.89 6,750,336 +0.12(+0.59%)
May 18, 2017 19.76 19.83 19.67 19.78 8,510,687 +0.12(+0.59%)
May 17, 2017 19.76 19.90 19.65 19.66 10,581,242 +0.10(+0.52%)
May 16, 2017 19.62 19.71 19.47 19.56 9,878,906 +0.76(+4.02%)
May 15, 2017 18.73 18.86 18.69 18.80 4,022,124 +0.00(+0.00%)
May 12, 2017 18.75 18.85 18.67 18.80 7,821,019 +0.44(+2.38%)
May 11, 2017 18.37 18.43 18.32 18.37 5,490,669 -0.13(-0.70%)
May 10, 2017 18.46 18.59 18.42 18.49 6,293,104 +0.12(+0.67%)
May 09, 2017 18.32 18.38 18.22 18.37 6,793,866 -0.01(-0.04%)
May 08, 2017 18.56 18.56 18.32 18.38 3,697,958 -0.03(-0.19%)
May 05, 2017 18.39 18.42 18.32 18.41 6,663,387 +0.18(+0.97%)
May 04, 2017 18.12 18.25 18.03 18.24 4,413,020 +0.14(+0.79%)
May 03, 2017 18.19 18.22 18.06 18.09 5,110,414 +0.03(+0.15%)
May 02, 2017 18.00 18.10 17.98 18.07 5,296,112 +0.20(+1.11%)
May 01, 2017 17.89 17.89 17.81 17.87 3,784,616 +0.01(+0.08%)
Apr 28, 2017 17.72 17.87 17.65 17.85 5,743,615 -0.19(-1.06%)
Apr 27, 2017 18.08 18.12 18.02 18.04 4,804,979 -0.01(-0.04%)
Apr 26, 2017 18.00 18.11 17.98 18.05 5,805,417 +0.10(+0.57%)
Apr 25, 2017 18.04 18.04 17.94 17.95 7,372,322 -0.01(-0.04%)
Apr 24, 2017 17.87 17.96 17.86 17.96 5,589,192 +0.35(+1.97%)
Apr 21, 2017 17.68 17.70 17.58 17.61 3,896,136 -0.07(-0.39%)
Apr 20, 2017 17.66 17.74 17.64 17.68 3,141,075 +0.02(+0.12%)
Apr 19, 2017 17.79 17.83 17.63 17.66 4,564,770 -0.10(-0.58%)
Apr 18, 2017 17.75 17.77 17.61 17.76 3,738,560 +0.04(+0.23%)
Apr 17, 2017 17.69 17.74 17.64 17.72 4,137,099 +0.13(+0.74%)
Apr 13, 2017 17.66 17.72 17.59 17.59 4,364,199 -0.14(-0.81%)
Apr 12, 2017 17.66 17.74 17.61 17.73 6,383,190 +0.12(+0.66%)
Apr 11, 2017 17.64 17.66 17.47 17.62 4,713,408 +0.07(+0.43%)
Apr 10, 2017 17.55 17.60 17.51 17.54 4,836,289 +0.10(+0.55%)
Apr 07, 2017 17.44 17.50 17.41 17.44 6,092,231 -0.15(-0.85%)
Apr 06, 2017 17.64 17.68 17.57 17.59 4,987,217 -0.18(-1.04%)
Apr 05, 2017 17.89 17.91 17.77 17.78 4,618,142 -0.05(-0.27%)
Apr 04, 2017 17.82 17.89 17.76 17.83 4,514,624 -0.09(-0.49%)
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.