Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.07 -0.16 (-1.52%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 18.04 18.12 18.00 18.10 3,223,857 +0.15(+0.82%)
Jul 28, 2017 17.79 17.98 17.79 17.96 3,797,055 -0.05(-0.27%)
Jul 27, 2017 18.13 18.15 17.89 18.01 5,651,742 +0.21(+1.20%)
Jul 26, 2017 17.76 17.82 17.73 17.79 4,237,130 +0.04(+0.24%)
Jul 25, 2017 17.89 17.91 17.74 17.75 2,954,348 -0.12(-0.68%)
Jul 24, 2017 17.88 17.91 17.78 17.87 4,708,688 -0.29(-1.58%)
Jul 21, 2017 18.26 18.27 18.09 18.16 5,928,945 +0.13(+0.71%)
Jul 20, 2017 18.02 18.08 17.95 18.03 4,974,976 +0.14(+0.78%)
Jul 19, 2017 17.93 17.93 17.85 17.89 3,824,492 +0.12(+0.65%)
Jul 18, 2017 17.72 17.79 17.66 17.77 3,170,281 -0.04(-0.24%)
Jul 17, 2017 17.79 17.90 17.79 17.82 3,027,866 +0.07(+0.38%)
Jul 14, 2017 17.70 17.77 17.67 17.75 3,698,394 +0.02(+0.14%)
Jul 13, 2017 17.76 17.78 17.62 17.73 3,839,796 +0.10(+0.55%)
Jul 12, 2017 17.51 17.67 17.50 17.63 5,903,954 +0.32(+1.87%)
Jul 11, 2017 17.37 17.39 17.27 17.30 5,223,597 -0.21(-1.22%)
Jul 10, 2017 17.45 17.57 17.43 17.52 2,747,725 +0.02(+0.14%)
Jul 07, 2017 17.41 17.51 17.37 17.49 3,489,204 +0.07(+0.39%)
Jul 06, 2017 17.49 17.40 17.43 3,405,497 -0.02(-0.10%)
Jul 05, 2017 17.43 17.51 17.40 17.45 4,995,844 -0.05(-0.28%)
Jul 03, 2017 17.54 17.52 17.49 3,092,049 -0.03(-0.17%)
Jun 30, 2017 17.58 17.59 17.43 17.52 4,691,059 +0.01(+0.03%)
Jun 29, 2017 17.65 17.66 17.46 17.52 5,999,961 -0.10(-0.59%)
Jun 28, 2017 17.55 17.66 17.53 17.62 6,581,646 +0.15(+0.86%)
Jun 27, 2017 17.46 17.55 17.44 17.47 5,851,635 -0.09(-0.50%)
Jun 26, 2017 17.73 17.76 17.55 17.56 5,796,083 -0.04(-0.21%)
Jun 23, 2017 17.67 17.60 3,153,992 +0.06(+0.35%)
Jun 22, 2017 17.55 17.57 17.49 17.54 4,248,584 +0.12(+0.70%)
Jun 21, 2017 17.45 17.50 17.40 17.41 4,836,881 +0.02(+0.11%)
Jun 20, 2017 17.62 17.63 17.35 17.40 5,652,360 -0.21(-1.18%)
Jun 19, 2017 17.62 17.65 17.57 17.60 4,516,990 -0.02(-0.10%)
Jun 16, 2017 17.55 17.65 17.48 17.62 8,067,662 +0.16(+0.91%)
Jun 15, 2017 17.41 17.51 17.39 17.46 7,004,782 -0.14(-0.80%)
Jun 14, 2017 17.75 17.79 17.55 17.60 5,147,421 -0.08(-0.45%)
Jun 13, 2017 17.73 17.73 17.62 17.68 3,920,239 +0.06(+0.35%)
Jun 12, 2017 17.59 17.67 17.56 17.62 7,807,372 +0.26(+1.51%)
Jun 09, 2017 17.41 17.49 17.30 17.36 7,003,066 -0.13(-0.77%)
Jun 08, 2017 17.58 17.59 17.46 17.49 6,089,921 -0.21(-1.17%)
Jun 07, 2017 17.79 17.82 17.62 17.70 6,311,892 +0.01(+0.05%)
Jun 06, 2017 17.58 17.75 17.56 17.69 6,635,244 -0.03(-0.17%)
Jun 05, 2017 17.66 17.76 17.65 17.72 4,388,819 -0.01(-0.03%)
Jun 02, 2017 17.61 17.73 17.55 17.73 6,245,612 +0.06(+0.37%)
Jun 01, 2017 17.82 17.83 17.58 17.66 7,289,363 -0.11(-0.59%)
May 31, 2017 17.76 17.84 17.63 17.77 14,386,728 +0.23(+1.34%)
May 30, 2017 17.50 17.59 17.47 17.53 14,605,211 -0.07(-0.40%)
May 26, 2017 17.45 17.61 17.44 17.61 12,348,369 +0.04(+0.23%)
May 25, 2017 17.57 17.61 17.52 17.56 9,703,844 +0.16(+0.94%)
May 24, 2017 17.38 17.42 17.34 17.40 5,804,098 +0.08(+0.44%)
May 23, 2017 17.39 17.42 17.31 17.32 5,800,018 -0.07(-0.40%)
May 22, 2017 17.36 17.50 17.35 17.39 10,208,909 +0.26(+1.51%)
May 19, 2017 17.11 17.15 17.05 17.14 7,836,310 +0.10(+0.59%)
May 18, 2017 17.02 17.09 16.94 17.04 9,879,861 +0.10(+0.59%)
May 17, 2017 17.02 17.14 16.93 16.94 12,283,521 +0.09(+0.52%)
May 16, 2017 16.90 16.98 16.77 16.85 11,468,196 +0.65(+4.02%)
May 15, 2017 16.13 16.25 16.10 16.20 4,669,191 +0.00(+0.00%)
May 12, 2017 16.15 16.24 16.08 16.20 9,079,242 +0.38(+2.38%)
May 11, 2017 15.82 15.88 15.78 15.82 6,373,991 -0.11(-0.70%)
May 10, 2017 15.90 16.01 15.87 15.93 7,305,520 +0.11(+0.67%)
May 09, 2017 15.78 15.83 15.69 15.83 7,886,843 -0.01(-0.04%)
May 08, 2017 15.99 15.99 15.78 15.83 4,292,874 -0.03(-0.19%)
May 05, 2017 15.84 15.87 15.78 15.86 7,735,373 +0.15(+0.97%)
May 04, 2017 15.61 15.72 15.53 15.71 5,122,974 +0.12(+0.79%)
May 03, 2017 15.67 15.70 15.55 15.59 5,932,563 +0.02(+0.15%)
May 02, 2017 15.51 15.59 15.49 15.56 6,148,135 +0.17(+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.