Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.955 +0.125 (+1.42%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 16.49 16.66 16.47 16.56 4,552,408 +0.05(+0.29%)
Jun 28, 2018 16.43 16.55 16.39 16.51 3,675,817 +0.14(+0.83%)
Jun 27, 2018 16.44 16.58 16.38 16.38 6,282,430 -0.18(-1.11%)
Jun 26, 2018 16.57 16.61 16.43 16.56 5,318,664 -0.16(-0.94%)
Jun 25, 2018 16.74 16.79 16.67 16.72 5,117,899 -0.22(-1.33%)
Jun 22, 2018 16.90 17.00 16.88 16.94 4,505,862 +0.27(+1.63%)
Jun 21, 2018 16.70 16.74 16.63 16.67 3,655,535 -0.08(-0.49%)
Jun 20, 2018 16.90 16.92 16.70 16.75 5,212,402 +0.05(+0.33%)
Jun 19, 2018 16.53 16.75 16.53 16.70 5,933,067 +0.01(+0.08%)
Jun 18, 2018 16.70 16.78 16.66 16.68 6,370,885 -0.17(-1.01%)
Jun 15, 2018 16.88 16.72 16.85 7,046,501 -0.16(-0.96%)
Jun 14, 2018 17.08 17.15 16.98 17.02 6,019,187 +0.20(+1.17%)
Jun 13, 2018 17.02 17.04 16.81 16.82 11,248,249 -0.39(-2.26%)
Jun 12, 2018 17.28 17.28 17.17 17.21 6,187,318 -0.06(-0.35%)
Jun 11, 2018 17.32 17.35 17.24 17.27 4,436,813 +0.10(+0.56%)
Jun 08, 2018 17.22 17.25 17.13 17.17 5,074,919 +0.02(+0.12%)
Jun 07, 2018 17.42 17.42 17.13 17.15 11,346,898 -0.10(-0.57%)
Jun 06, 2018 17.22 17.27 17.18 17.25 9,773,196 +0.18(+1.07%)
Jun 05, 2018 17.20 17.21 17.04 17.07 4,559,105 -0.11(-0.64%)
Jun 04, 2018 17.29 17.36 17.18 17.18 6,207,159 +0.10(+0.61%)
Jun 01, 2018 17.00 17.12 16.97 17.08 4,976,129 +0.21(+1.23%)
May 31, 2018 16.90 16.91 16.70 16.87 6,541,267 -0.16(-0.92%)
May 30, 2018 17.05 17.08 16.93 17.03 5,279,174 +0.17(+1.00%)
May 29, 2018 16.78 16.91 16.75 16.86 5,804,339 -0.16(-0.96%)
May 25, 2018 17.02 17.02 17.02 0 -0.09(-0.53%)
May 24, 2018 17.20 17.21 17.07 17.11 8,656,483 -0.19(-1.09%)
May 23, 2018 17.46 17.50 17.23 17.30 8,626,641 -0.23(-1.30%)
May 22, 2018 17.55 17.63 17.49 17.53 8,387,169 +0.26(+1.51%)
May 21, 2018 17.32 17.36 17.21 17.27 4,500,517 +0.08(+0.49%)
May 18, 2018 17.10 17.22 17.06 17.18 9,175,216 -0.13(-0.75%)
May 17, 2018 17.34 17.42 17.27 17.31 7,218,615 +0.01(+0.04%)
May 16, 2018 17.51 17.55 17.27 17.31 10,828,335 -0.29(-1.63%)
May 15, 2018 17.68 17.70 17.52 17.59 11,863,338 -0.87(-4.69%)
May 14, 2018 18.61 18.63 18.40 18.46 5,978,083 -0.26(-1.39%)
May 11, 2018 18.88 18.91 18.71 18.72 4,032,531 -0.01(-0.03%)
May 10, 2018 18.65 18.74 18.56 18.72 4,257,578 -0.01(-0.07%)
May 09, 2018 18.79 18.81 18.63 18.74 4,886,908 +0.16(+0.84%)
May 08, 2018 18.59 18.59 18.46 18.58 5,806,111 -0.18(-0.97%)
May 07, 2018 18.82 18.91 18.70 18.76 3,451,797 -0.01(-0.03%)
May 04, 2018 18.67 18.81 18.65 18.77 4,887,193 -0.09(-0.48%)
May 03, 2018 18.79 18.90 18.63 18.86 4,985,139 -0.08(-0.45%)
May 02, 2018 19.08 19.15 18.91 18.94 4,056,058 -0.01(-0.03%)
May 01, 2018 19.04 19.05 18.85 18.95 2,987,560 -0.18(-0.95%)
Apr 30, 2018 19.19 19.26 19.13 19.13 4,114,139 -0.06(-0.34%)
Apr 27, 2018 19.03 19.23 18.98 19.20 5,737,539 -0.27(-1.40%)
Apr 26, 2018 19.42 19.51 19.34 19.47 3,632,162 +0.23(+1.18%)
Apr 25, 2018 19.19 19.26 19.08 19.24 3,701,119 -0.17(-0.87%)
Apr 24, 2018 19.45 19.53 19.32 19.41 4,800,857 -0.15(-0.76%)
Apr 23, 2018 19.43 19.65 19.41 19.56 4,429,201 +0.21(+1.11%)
Apr 20, 2018 19.38 19.47 19.28 19.35 9,117,833 +0.18(+0.95%)
Apr 19, 2018 19.34 19.37 19.12 19.17 4,320,697 -0.18(-0.94%)
Apr 18, 2018 19.40 19.46 19.32 19.35 7,221,614 -0.06(-0.30%)
Apr 17, 2018 19.48 19.50 19.39 19.41 4,237,349 -0.11(-0.57%)
Apr 16, 2018 19.41 19.54 19.35 19.52 4,055,053 +0.15(+0.77%)
Apr 13, 2018 19.40 19.42 19.31 19.37 3,407,037 +0.02(+0.10%)
Apr 12, 2018 19.29 19.40 19.28 19.35 3,171,987 +0.21(+1.12%)
Apr 11, 2018 19.26 19.32 19.12 19.13 4,383,979 +0.00(+0.00%)
Apr 10, 2018 19.10 19.23 19.06 19.13 4,406,716 +0.30(+1.59%)
Apr 09, 2018 19.00 19.03 18.82 18.83 3,540,623 +0.08(+0.45%)
Apr 06, 2018 18.75 5,486,006 +0.03(+0.14%)
Apr 05, 2018 18.63 18.80 18.58 18.72 5,026,704 +0.31(+1.66%)
Apr 04, 2018 18.15 18.44 18.14 18.42 4,835,372 +0.41(+2.28%)
Apr 03, 2018 17.94 18.06 17.83 18.01 3,538,274 +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.