Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

11.27 +0.23 (+2.08%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 20.44 20.65 20.44 20.63 2,783,932 +0.22(+1.08%)
Aug 30, 2017 20.36 20.45 20.32 20.41 4,600,320 +0.18(+0.91%)
Aug 29, 2017 20.18 20.31 20.18 20.23 3,285,300 -0.18(-0.87%)
Aug 28, 2017 20.43 20.48 20.36 20.41 2,016,067 +0.00(+0.00%)
Aug 25, 2017 20.36 20.47 20.34 20.41 2,811,252 +0.10(+0.49%)
Aug 24, 2017 20.35 20.37 20.28 20.31 2,944,524 -0.04(-0.21%)
Aug 23, 2017 20.39 20.41 20.33 20.35 3,312,951 -0.13(-0.63%)
Aug 22, 2017 20.43 20.53 20.39 20.48 3,294,041 +0.08(+0.38%)
Aug 21, 2017 20.42 20.48 20.37 20.40 3,253,716 +0.11(+0.53%)
Aug 18, 2017 20.35 20.39 20.26 20.29 4,561,827 -0.01(-0.03%)
Aug 17, 2017 20.61 20.63 20.30 20.30 4,942,513 -0.32(-1.55%)
Aug 16, 2017 20.59 20.66 20.57 20.62 3,485,888 -0.01(-0.07%)
Aug 15, 2017 20.62 20.67 20.52 20.63 3,771,736 -0.18(-0.89%)
Aug 14, 2017 20.68 20.86 20.66 20.82 4,028,542 +0.21(+1.00%)
Aug 11, 2017 20.68 20.71 20.53 20.61 7,818,894 -0.20(-0.96%)
Aug 10, 2017 20.96 20.96 20.80 20.81 3,764,076 -0.38(-1.81%)
Aug 09, 2017 21.19 21.31 21.13 21.20 5,101,727 +0.14(+0.68%)
Aug 08, 2017 21.06 21.16 21.01 21.05 2,817,103 -0.20(-0.94%)
Aug 07, 2017 21.31 21.32 21.23 21.25 2,815,512 +0.06(+0.30%)
Aug 04, 2017 21.19 21.22 21.15 21.19 4,360,981 +0.03(+0.13%)
Aug 03, 2017 21.04 21.24 21.00 21.16 2,380,236 +0.07(+0.34%)
Aug 02, 2017 21.05 21.09 20.95 21.09 2,329,188 +0.02(+0.10%)
Aug 01, 2017 21.23 21.24 21.06 21.07 2,610,418 -0.03(-0.14%)
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%)
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.