Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.23 +0.11 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 18.37 18.56 18.35 18.45 4,085,958 +0.05(+0.29%)
Jun 28, 2018 18.31 18.44 18.26 18.40 3,299,185 +0.15(+0.83%)
Jun 27, 2018 18.32 18.48 18.25 18.25 5,638,719 -0.20(-1.11%)
Jun 26, 2018 18.46 18.51 18.31 18.45 4,773,703 -0.17(-0.94%)
Jun 25, 2018 18.65 18.71 18.57 18.63 4,593,508 -0.25(-1.33%)
Jun 22, 2018 18.83 18.94 18.81 18.88 4,044,182 +0.30(+1.63%)
Jun 21, 2018 18.60 18.65 18.53 18.57 3,280,981 -0.09(-0.49%)
Jun 20, 2018 18.83 18.85 18.61 18.66 4,678,328 +0.06(+0.33%)
Jun 19, 2018 18.42 18.66 18.41 18.60 5,325,153 +0.02(+0.08%)
Jun 18, 2018 18.61 18.70 18.56 18.59 5,718,111 -0.19(-1.01%)
Jun 15, 2018 18.81 18.63 18.78 6,324,501 -0.18(-0.96%)
Jun 14, 2018 19.03 19.11 18.92 18.96 5,402,449 +0.22(+1.17%)
Jun 13, 2018 18.97 18.98 18.73 18.74 10,095,729 -0.43(-2.26%)
Jun 12, 2018 19.25 19.25 19.14 19.17 5,553,352 -0.07(-0.35%)
Jun 11, 2018 19.29 19.33 19.21 19.24 3,982,208 +0.11(+0.55%)
Jun 08, 2018 19.19 19.22 19.09 19.14 4,554,932 +0.02(+0.12%)
Jun 07, 2018 19.41 19.41 19.08 19.11 10,184,271 -0.11(-0.57%)
Jun 06, 2018 19.19 19.24 19.15 19.22 8,771,813 +0.20(+1.07%)
Jun 05, 2018 19.16 19.18 18.98 19.02 4,091,970 -0.12(-0.64%)
Jun 04, 2018 19.26 19.35 19.14 19.14 5,571,161 +0.12(+0.61%)
Jun 01, 2018 18.94 19.08 18.91 19.03 4,466,264 +0.23(+1.23%)
May 31, 2018 18.82 18.85 18.61 18.80 5,871,035 -0.17(-0.92%)
May 30, 2018 19.00 19.03 18.86 18.97 4,738,258 +0.19(+1.00%)
May 29, 2018 18.70 18.84 18.66 18.78 5,209,614 -0.18(-0.96%)
May 25, 2018 18.96 18.96 18.96 0 -0.10(-0.53%)
May 24, 2018 19.16 19.18 19.02 19.06 7,769,521 -0.21(-1.09%)
May 23, 2018 19.45 19.50 19.20 19.27 7,742,737 -0.25(-1.30%)
May 22, 2018 19.56 19.64 19.48 19.53 7,527,802 +0.29(+1.51%)
May 21, 2018 19.30 19.34 19.17 19.24 4,039,385 +0.09(+0.49%)
May 18, 2018 19.06 19.19 19.01 19.14 8,235,103 -0.14(-0.75%)
May 17, 2018 19.32 19.41 19.24 19.29 6,478,981 +0.01(+0.04%)
May 16, 2018 19.51 19.56 19.24 19.28 9,718,840 -0.32(-1.63%)
May 15, 2018 19.69 19.72 19.52 19.60 10,647,795 -0.96(-4.69%)
May 14, 2018 20.73 20.76 20.50 20.56 5,365,556 -0.29(-1.39%)
May 11, 2018 21.04 21.06 20.84 20.85 3,619,349 -0.01(-0.03%)
May 10, 2018 20.77 20.88 20.68 20.86 3,821,337 -0.01(-0.07%)
May 09, 2018 20.93 20.96 20.76 20.88 4,386,185 +0.17(+0.84%)
May 08, 2018 20.71 20.71 20.56 20.70 5,211,204 -0.20(-0.97%)
May 07, 2018 20.97 21.06 20.83 20.90 3,098,119 -0.01(-0.03%)
May 04, 2018 20.80 20.96 20.77 20.91 4,386,440 -0.10(-0.48%)
May 03, 2018 20.93 21.06 20.76 21.01 4,474,351 -0.09(-0.45%)
May 02, 2018 21.26 21.34 21.06 21.11 3,640,465 -0.01(-0.03%)
May 01, 2018 21.22 21.22 21.00 21.11 2,681,448 -0.20(-0.95%)
Apr 30, 2018 21.38 21.46 21.31 21.32 3,692,595 -0.07(-0.34%)
Apr 27, 2018 21.20 21.43 21.15 21.39 5,149,659 -0.30(-1.40%)
Apr 26, 2018 21.64 21.74 21.55 21.69 3,260,003 +0.25(+1.18%)
Apr 25, 2018 21.38 21.46 21.26 21.44 3,321,894 -0.19(-0.87%)
Apr 24, 2018 21.67 21.76 21.52 21.63 4,308,951 -0.17(-0.76%)
Apr 23, 2018 21.64 21.89 21.62 21.80 3,975,375 +0.24(+1.11%)
Apr 20, 2018 21.59 21.69 21.48 21.56 8,183,600 +0.20(+0.95%)
Apr 19, 2018 21.54 21.59 21.30 21.35 3,877,989 -0.20(-0.94%)
Apr 18, 2018 21.61 21.68 21.52 21.56 6,481,672 -0.07(-0.30%)
Apr 17, 2018 21.70 21.73 21.61 21.62 3,803,181 -0.12(-0.57%)
Apr 16, 2018 21.62 21.77 21.56 21.75 3,639,563 +0.17(+0.77%)
Apr 13, 2018 21.61 21.64 21.51 21.58 3,057,945 +0.02(+0.10%)
Apr 12, 2018 21.49 21.62 21.48 21.56 2,846,979 +0.24(+1.12%)
Apr 11, 2018 21.46 21.53 21.30 21.32 3,934,787 +0.00(+0.00%)
Apr 10, 2018 21.28 21.43 21.23 21.32 3,955,194 +0.33(+1.59%)
Apr 09, 2018 21.17 21.20 20.97 20.98 3,177,843 +0.09(+0.45%)
Apr 06, 2018 20.89 4,923,898 +0.03(+0.14%)
Apr 05, 2018 20.76 20.94 20.70 20.86 4,511,657 +0.34(+1.66%)
Apr 04, 2018 20.22 20.54 20.21 20.52 4,339,930 +0.46(+2.28%)
Apr 03, 2018 19.99 20.12 19.86 20.06 3,175,735 +0.19(+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.