Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.71 -0.15 (-1.43%)
Streaming Delayed Price Updated: 12:31 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 21.02 21.12 20.98 21.10 2,766,621 +0.17(+0.82%)
Jul 28, 2017 20.73 20.95 20.73 20.93 3,258,522 -0.06(-0.27%)
Jul 27, 2017 21.13 21.15 20.85 20.98 4,850,161 +0.25(+1.20%)
Jul 26, 2017 20.69 20.77 20.66 20.73 3,636,182 +0.05(+0.24%)
Jul 25, 2017 20.85 20.88 20.67 20.68 2,535,336 -0.14(-0.68%)
Jul 24, 2017 20.83 20.87 20.72 20.83 4,040,859 -0.33(-1.58%)
Jul 21, 2017 21.28 21.30 21.07 21.16 5,088,049 +0.15(+0.71%)
Jul 20, 2017 21.00 21.07 20.91 21.01 4,269,380 +0.16(+0.78%)
Jul 19, 2017 20.89 20.90 20.80 20.85 3,282,068 +0.14(+0.65%)
Jul 18, 2017 20.65 20.73 20.58 20.71 2,720,643 -0.05(-0.24%)
Jul 17, 2017 20.73 20.85 20.73 20.76 2,598,427 +0.08(+0.38%)
Jul 14, 2017 20.62 20.70 20.59 20.68 3,173,855 +0.03(+0.14%)
Jul 13, 2017 20.70 20.72 20.53 20.66 3,295,202 +0.11(+0.55%)
Jul 12, 2017 20.41 20.59 20.39 20.54 5,066,602 +0.38(+1.87%)
Jul 11, 2017 20.24 20.26 20.12 20.16 4,482,740 -0.25(-1.22%)
Jul 10, 2017 20.33 20.47 20.31 20.41 2,358,018 +0.03(+0.14%)
Jul 07, 2017 20.29 20.41 20.24 20.39 2,994,334 +0.08(+0.39%)
Jul 06, 2017 20.38 20.27 20.31 2,922,499 -0.02(-0.10%)
Jul 05, 2017 20.31 20.40 20.27 20.33 4,287,288 -0.06(-0.28%)
Jul 03, 2017 20.44 20.42 20.39 2,653,507 -0.04(-0.17%)
Jun 30, 2017 20.48 20.49 20.31 20.42 4,025,731 +0.01(+0.03%)
Jun 29, 2017 20.56 20.58 20.35 20.41 5,148,993 -0.12(-0.59%)
Jun 28, 2017 20.46 20.58 20.43 20.53 5,648,178 +0.17(+0.86%)
Jun 27, 2017 20.35 20.46 20.32 20.36 5,021,703 -0.10(-0.50%)
Jun 26, 2017 20.66 20.70 20.45 20.46 4,974,031 -0.04(-0.21%)
Jun 23, 2017 20.59 20.51 2,706,664 +0.07(+0.35%)
Jun 22, 2017 20.45 20.47 20.38 20.43 3,646,012 +0.14(+0.70%)
Jun 21, 2017 20.33 20.39 20.27 20.29 4,150,871 +0.02(+0.11%)
Jun 20, 2017 20.53 20.54 20.22 20.27 4,850,692 -0.24(-1.18%)
Jun 19, 2017 20.53 20.57 20.47 20.51 3,876,350 -0.02(-0.10%)
Jun 16, 2017 20.45 20.56 20.37 20.53 6,923,434 +0.18(+0.91%)
Jun 15, 2017 20.29 20.41 20.26 20.35 6,011,301 -0.16(-0.80%)
Jun 14, 2017 20.68 20.73 20.46 20.51 4,417,368 -0.09(-0.45%)
Jun 13, 2017 20.66 20.66 20.53 20.61 3,364,236 +0.07(+0.35%)
Jun 12, 2017 20.50 20.59 20.46 20.53 6,700,061 +0.31(+1.51%)
Jun 09, 2017 20.29 20.38 20.16 20.23 6,009,828 -0.16(-0.77%)
Jun 08, 2017 20.48 20.50 20.34 20.39 5,226,194 -0.24(-1.17%)
Jun 07, 2017 20.73 20.77 20.53 20.63 5,416,683 +0.04(+0.21%)
Jun 06, 2017 20.45 20.65 20.43 20.58 5,703,509 -0.03(-0.17%)
Jun 05, 2017 20.55 20.67 20.54 20.62 3,772,532 -0.01(-0.03%)
Jun 02, 2017 20.48 20.62 20.42 20.62 5,368,591 +0.08(+0.37%)
Jun 01, 2017 20.73 20.75 20.45 20.55 6,265,776 -0.12(-0.59%)
May 31, 2017 20.66 20.76 20.51 20.67 12,366,515 +0.27(+1.34%)
May 30, 2017 20.36 20.47 20.33 20.40 12,554,318 -0.08(-0.40%)
May 26, 2017 20.30 20.49 20.29 20.48 10,614,386 +0.05(+0.23%)
May 25, 2017 20.44 20.48 20.38 20.43 8,341,210 +0.19(+0.95%)
May 24, 2017 20.22 20.27 20.17 20.24 4,989,075 +0.09(+0.44%)
May 23, 2017 20.24 20.26 20.14 20.15 4,985,568 -0.08(-0.41%)
May 22, 2017 20.20 20.36 20.19 20.24 8,775,354 +0.30(+1.51%)
May 19, 2017 19.90 19.96 19.84 19.93 6,735,920 +0.12(+0.59%)
May 18, 2017 19.80 19.88 19.71 19.82 8,492,511 +0.12(+0.59%)
May 17, 2017 19.80 19.94 19.70 19.70 10,558,644 +0.10(+0.52%)
May 16, 2017 19.66 19.75 19.51 19.60 9,857,809 +0.76(+4.02%)
May 15, 2017 18.77 18.90 18.73 18.84 4,013,534 +0.00(+0.00%)
May 12, 2017 18.79 18.89 18.71 18.84 7,804,316 +0.44(+2.38%)
May 11, 2017 18.40 18.47 18.36 18.40 5,478,943 -0.13(-0.70%)
May 10, 2017 18.50 18.63 18.46 18.53 6,279,665 +0.12(+0.67%)
May 09, 2017 18.36 18.42 18.25 18.41 6,779,357 -0.01(-0.04%)
May 08, 2017 18.60 18.60 18.36 18.42 3,690,060 -0.03(-0.19%)
May 05, 2017 18.43 18.46 18.36 18.45 6,649,156 +0.18(+0.97%)
May 04, 2017 18.16 18.29 18.07 18.27 4,403,596 +0.14(+0.79%)
May 03, 2017 18.23 18.26 18.09 18.13 5,099,500 +0.03(+0.15%)
May 02, 2017 18.04 18.14 18.02 18.10 5,284,802 +0.20(+1.11%)
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.