Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.875 +0.045 (+0.51%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 16.65 16.82 16.63 16.72 4,508,744 +0.05(+0.29%)
Jun 28, 2018 16.59 16.72 16.55 16.67 3,640,562 +0.14(+0.83%)
Jun 27, 2018 16.60 16.74 16.54 16.54 6,222,173 -0.19(-1.11%)
Jun 26, 2018 16.73 16.77 16.59 16.72 5,267,651 -0.16(-0.94%)
Jun 25, 2018 16.90 16.96 16.83 16.88 5,068,812 -0.23(-1.33%)
Jun 22, 2018 17.07 17.16 17.05 17.11 4,462,645 +0.28(+1.63%)
Jun 21, 2018 16.86 16.90 16.79 16.83 3,620,473 -0.08(-0.49%)
Jun 20, 2018 17.07 17.08 16.87 16.91 5,162,409 +0.05(+0.33%)
Jun 19, 2018 16.69 16.91 16.69 16.86 5,876,162 +0.01(+0.08%)
Jun 18, 2018 16.87 16.94 16.82 16.85 6,309,780 -0.17(-1.01%)
Jun 15, 2018 17.05 16.88 17.02 6,978,916 -0.17(-0.96%)
Jun 14, 2018 17.24 17.32 17.14 17.18 5,961,456 +0.20(+1.17%)
Jun 13, 2018 17.19 17.20 16.98 16.98 11,140,364 -0.39(-2.26%)
Jun 12, 2018 17.44 17.44 17.34 17.38 6,127,973 -0.06(-0.35%)
Jun 11, 2018 17.49 17.52 17.41 17.44 4,394,259 +0.10(+0.56%)
Jun 08, 2018 17.39 17.42 17.30 17.34 5,026,244 +0.02(+0.12%)
Jun 07, 2018 17.59 17.59 17.29 17.32 11,238,067 -0.10(-0.57%)
Jun 06, 2018 17.39 17.44 17.35 17.42 9,679,458 +0.18(+1.07%)
Jun 05, 2018 17.37 17.38 17.20 17.24 4,515,377 -0.11(-0.64%)
Jun 04, 2018 17.45 17.53 17.34 17.35 6,147,624 +0.11(+0.61%)
Jun 01, 2018 17.16 17.29 17.14 17.24 4,928,401 +0.21(+1.23%)
May 31, 2018 17.06 17.08 16.86 17.03 6,478,528 -0.16(-0.92%)
May 30, 2018 17.22 17.24 17.09 17.19 5,228,540 +0.17(+1.00%)
May 29, 2018 16.95 17.07 16.91 17.02 5,748,667 -0.16(-0.96%)
May 25, 2018 17.18 17.18 17.18 0 -0.09(-0.53%)
May 24, 2018 17.37 17.38 17.24 17.28 8,573,455 -0.19(-1.09%)
May 23, 2018 17.63 17.67 17.40 17.47 8,543,900 -0.23(-1.30%)
May 22, 2018 17.72 17.80 17.66 17.70 8,306,725 +0.26(+1.51%)
May 21, 2018 17.49 17.53 17.37 17.43 4,457,351 +0.09(+0.49%)
May 18, 2018 17.27 17.39 17.22 17.35 9,087,213 -0.13(-0.75%)
May 17, 2018 17.51 17.59 17.43 17.48 7,149,379 +0.01(+0.04%)
May 16, 2018 17.68 17.72 17.43 17.47 10,724,477 -0.29(-1.63%)
May 15, 2018 17.85 17.87 17.69 17.76 11,749,552 -0.87(-4.69%)
May 14, 2018 18.79 18.81 18.58 18.64 5,920,745 -0.26(-1.39%)
May 11, 2018 19.06 19.09 18.89 18.90 3,993,854 -0.01(-0.03%)
May 10, 2018 18.83 18.92 18.74 18.90 4,216,742 -0.01(-0.07%)
May 09, 2018 18.97 18.99 18.81 18.92 4,840,036 +0.16(+0.84%)
May 08, 2018 18.77 18.77 18.64 18.76 5,750,422 -0.18(-0.97%)
May 07, 2018 19.00 19.09 18.88 18.94 3,418,690 -0.01(-0.03%)
May 04, 2018 18.85 18.99 18.83 18.95 4,840,318 -0.09(-0.48%)
May 03, 2018 18.97 19.08 18.81 19.04 4,937,325 -0.09(-0.45%)
May 02, 2018 19.27 19.34 19.09 19.13 4,017,155 -0.01(-0.03%)
May 01, 2018 19.23 19.23 19.03 19.13 2,958,905 -0.18(-0.95%)
Apr 30, 2018 19.38 19.44 19.31 19.32 4,074,679 -0.07(-0.34%)
Apr 27, 2018 19.21 19.42 19.17 19.38 5,682,509 -0.28(-1.40%)
Apr 26, 2018 19.61 19.70 19.53 19.66 3,597,325 +0.23(+1.18%)
Apr 25, 2018 19.37 19.45 19.27 19.43 3,665,620 -0.17(-0.87%)
Apr 24, 2018 19.64 19.72 19.51 19.60 4,754,810 -0.15(-0.76%)
Apr 23, 2018 19.61 19.84 19.59 19.75 4,386,719 +0.22(+1.11%)
Apr 20, 2018 19.57 19.66 19.46 19.54 9,030,381 +0.18(+0.95%)
Apr 19, 2018 19.52 19.56 19.31 19.35 4,279,256 -0.18(-0.94%)
Apr 18, 2018 19.59 19.64 19.50 19.54 7,152,349 -0.06(-0.30%)
Apr 17, 2018 19.67 19.69 19.58 19.59 4,196,708 -0.11(-0.57%)
Apr 16, 2018 19.59 19.73 19.54 19.71 4,016,159 +0.15(+0.77%)
Apr 13, 2018 19.59 19.61 19.49 19.56 3,374,359 +0.02(+0.10%)
Apr 12, 2018 19.48 19.59 19.46 19.54 3,141,564 +0.22(+1.12%)
Apr 11, 2018 19.44 19.51 19.31 19.32 4,341,931 +0.00(+0.00%)
Apr 10, 2018 19.29 19.42 19.24 19.32 4,364,450 +0.30(+1.59%)
Apr 09, 2018 19.18 19.21 19.00 19.02 3,506,664 +0.09(+0.45%)
Apr 06, 2018 18.93 5,433,388 +0.03(+0.14%)
Apr 05, 2018 18.81 18.98 18.76 18.90 4,978,491 +0.31(+1.66%)
Apr 04, 2018 18.33 18.62 18.31 18.60 4,788,995 +0.41(+2.28%)
Apr 03, 2018 18.12 18.23 18.00 18.18 3,504,338 +0.17(+0.95%)
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.